Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Integrated Cannabis Solutions Inc (OP: IGPK )

0.0110 -0.0014 (-11.29%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 17, 2024 0.0090 0.0128 0.0089 0.0124 59,618,200 +0.00(+37.78%)
Apr 16, 2024 0.0090 0.0090 0.0078 0.0090 12,545,259 +0.00(+2.27%)
Apr 15, 2024 0.0094 0.0094 0.0081 0.0088 15,241,115 -0.00(-4.35%)
Apr 12, 2024 0.0101 0.0104 0.0085 0.0092 19,431,434 -0.00(-10.68%)
Apr 11, 2024 0.0104 0.0107 0.0100 0.0103 9,321,256 -0.00(-0.96%)
Apr 10, 2024 0.0110 0.0110 0.0096 0.0104 17,538,722 -0.00(-1.89%)
Apr 09, 2024 0.0105 0.0112 0.0100 0.0106 22,029,414 +0.00(+2.91%)
Apr 08, 2024 0.0098 0.0107 0.0088 0.0103 28,029,824 +0.00(+9.57%)
Apr 05, 2024 0.0096 0.0097 0.0081 0.0094 33,328,632 -0.00(-4.08%)
Apr 04, 2024 0.0128 0.0139 0.0094 0.0098 66,069,988 -0.00(-21.60%)
Apr 03, 2024 0.0082 0.0143 0.0071 0.0125 67,888,128 +0.00(+56.25%)
Apr 02, 2024 0.0088 0.0090 0.0079 0.0080 26,117,256 -0.00(-6.98%)
Apr 01, 2024 0.0077 0.0088 0.0070 0.0086 38,372,864 +0.00(+32.31%)
Mar 28, 2024 0.0056 0.0068 0.0051 0.0065 36,309,184 +0.00(+3.17%)
Mar 27, 2024 0.0054 0.0069 0.0046 0.0063 49,685,080 +0.00(+23.53%)
Mar 26, 2024 0.0073 0.0073 0.0047 0.0051 89,284,464 -0.00(-31.08%)
Mar 25, 2024 0.0077 0.0084 0.0062 0.0074 99,373,784 +0.00(+0.00%)
Mar 22, 2024 0.0062 0.0078 0.0062 0.0074 84,580,512 +0.00(+19.35%)
Mar 21, 2024 0.0050 0.0073 0.0046 0.0062 108,036,472 +0.00(+37.78%)
Mar 20, 2024 0.0037 0.0054 0.0028 0.0045 157,641,152 +0.00(+32.35%)
Mar 19, 2024 0.0196 0.0198 0.0025 0.0034 668,095,616 -0.02(-82.38%)
Mar 18, 2024 0.0180 0.0197 0.0170 0.0193 78,528,696 +0.00(+25.32%)
Mar 15, 2024 0.0160 0.0168 0.0146 0.0154 19,992,528 -0.00(-6.67%)
Mar 14, 2024 0.0155 0.0174 0.0155 0.0165 38,392,124 +0.00(+10.74%)
Mar 13, 2024 0.0127 0.0154 0.0126 0.0149 35,432,960 +0.00(+16.41%)
Mar 12, 2024 0.0102 0.0128 0.0100 0.0128 32,166,360 +0.00(+28.00%)
Mar 11, 2024 0.0093 0.0104 0.0093 0.0100 8,673,689 +0.00(+5.26%)
Mar 08, 2024 0.0093 0.0100 0.0091 0.0095 7,086,081 +0.00(+0.00%)
Mar 07, 2024 0.0102 0.0105 0.0094 0.0095 8,469,492 -0.00(-2.06%)
Mar 06, 2024 0.0081 0.0102 0.0043 0.0097 20,966,888 +0.00(+22.78%)
Mar 05, 2024 0.0092 0.0092 0.0069 0.0079 32,127,460 -0.00(-9.20%)
Mar 04, 2024 0.0096 0.0104 0.0086 0.0087 8,908,132 -0.00(-11.22%)
Mar 01, 2024 0.0092 0.0099 0.0086 0.0098 18,151,744 +0.00(+4.26%)
Feb 29, 2024 0.0101 0.0104 0.0090 0.0094 13,904,795 -0.00(-6.93%)
Feb 28, 2024 0.0108 0.0108 0.0097 0.0101 12,070,399 -0.00(-4.72%)
Feb 27, 2024 0.0100 0.0109 0.0095 0.0106 13,313,765 +0.00(+9.28%)
Feb 26, 2024 0.0098 0.0145 0.0089 0.0097 36,696,976 +0.00(+12.79%)
Feb 23, 2024 0.0083 0.0100 0.0082 0.0086 25,663,384 -0.00(-15.69%)
Feb 22, 2024 0.0108 0.0114 0.0095 0.0102 23,788,272 -0.00(-5.56%)
Feb 21, 2024 0.0110 0.0115 0.0100 0.0108 15,138,921 -0.00(-0.92%)
Feb 20, 2024 0.0121 0.0125 0.0102 0.0109 20,149,624 -0.00(-7.63%)
Feb 16, 2024 0.0104 0.0118 0.0099 0.0118 35,470,960 +0.00(+7.27%)
Feb 15, 2024 0.0114 0.0129 0.0105 0.0110 41,460,780 -0.00(-3.51%)
Feb 14, 2024 0.0087 0.0122 0.0085 0.0114 74,916,288 +0.00(+32.56%)
Feb 13, 2024 0.0085 0.0097 0.0078 0.0086 30,554,666 +0.00(+4.88%)
Feb 12, 2024 0.0102 0.0103 0.0079 0.0082 36,975,420 -0.00(-15.46%)
Feb 09, 2024 0.0090 0.0105 0.0076 0.0097 77,141,344 +0.00(+11.49%)
Feb 08, 2024 0.0116 0.0120 0.0082 0.0087 75,109,768 -0.00(-23.68%)
Feb 07, 2024 0.0116 0.0128 0.0101 0.0114 50,987,360 +0.00(+4.59%)
Feb 06, 2024 0.0131 0.0133 0.0093 0.0109 96,184,376 -0.00(-15.50%)
Feb 05, 2024 0.0099 0.0130 0.0099 0.0129 99,864,352 +0.00(+31.63%)
Feb 02, 2024 0.0091 0.0098 0.0083 0.0098 38,139,036 +0.00(+7.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.