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

Integrated Cannabis Solutions Inc (OP: IGPK )

0.0139 -0.0019 (-12.03%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
Nov 30, 2018 0.0096 0.0104 0.0085 0.0095 1,045,700 +0.00(+0.00%)
Nov 29, 2018 0.0097 0.0115 0.0081 0.0095 2,611,329 -0.00(-4.04%)
Nov 28, 2018 0.0094 0.0127 0.0077 0.0099 7,663,558 +0.00(+16.47%)
Nov 27, 2018 0.0094 0.0095 0.0080 0.0085 892,316 -0.00(-9.57%)
Nov 26, 2018 0.0097 0.0100 0.0085 0.0094 1,090,818 -0.00(-1.05%)
Nov 23, 2018 0.0085 0.0098 0.0085 0.0095 309,700 +0.00(+26.67%)
Nov 21, 2018 0.0075 0.0075 0.0075 0 -0.00(-17.58%)
Nov 20, 2018 0.0072 0.0092 0.0072 0.0091 102,000 +0.00(+26.39%)
Nov 19, 2018 0.0081 0.0081 0.0070 0.0072 65,099 -0.00(-20.88%)
Nov 16, 2018 0.0093 0.0093 0.0090 0.0091 36,200 +0.00(+1.11%)
Nov 15, 2018 0.0092 0.0092 0.0075 0.0090 40,458 +0.00(+8.43%)
Nov 14, 2018 0.0073 0.0085 0.0073 0.0083 89,200 -0.00(-2.35%)
Nov 13, 2018 0.0071 0.0093 0.0065 0.0085 357,800 -0.00(-8.60%)
Nov 12, 2018 0.0093 0.0093 0.0070 0.0093 107,300 +0.00(+0.00%)
Nov 09, 2018 0.0080 0.0097 0.0080 0.0093 63,000 -0.00(-1.06%)
Nov 08, 2018 0.0099 0.0099 0.0070 0.0094 379,617 +0.00(+9.30%)
Nov 07, 2018 0.0079 0.0098 0.0075 0.0086 93,300 +0.00(+8.86%)
Nov 06, 2018 0.0087 0.0093 0.0070 0.0079 255,737 -0.00(-10.23%)
Nov 05, 2018 0.0097 0.0098 0.0081 0.0088 365,940 +0.00(+4.76%)
Nov 02, 2018 0.0095 0.0098 0.0074 0.0084 368,700 +0.00(+16.67%)
Nov 01, 2018 0.0095 0.0095 0.0071 0.0072 13,367 -0.00(-24.21%)
Oct 31, 2018 0.0093 0.0096 0.0085 0.0095 170,480 +0.00(+5.56%)
Oct 30, 2018 0.0096 0.0096 0.0071 0.0090 761,350 +0.00(+5.88%)
Oct 29, 2018 0.0073 0.0096 0.0070 0.0085 98,308 -0.00(-11.46%)
Oct 26, 2018 0.0099 0.0099 0.0084 0.0096 33,700 -0.00(-3.03%)
Oct 25, 2018 0.0100 0.0100 0.0070 0.0099 233,479 -0.00(-1.00%)
Oct 24, 2018 0.0100 0.0100 0.0099 0.0100 109,825 +0.00(+11.11%)
Oct 23, 2018 0.0100 0.0100 0.0075 0.0090 424,985 -0.00(-14.29%)
Oct 22, 2018 0.0100 0.0105 0.0080 0.0105 303,100 +0.00(+5.00%)
Oct 19, 2018 0.0117 0.0117 0.0080 0.0100 393,100 -0.00(-9.09%)
Oct 18, 2018 0.0099 0.0110 0.0096 0.0110 1,716,285 +0.00(+11.11%)
Oct 17, 2018 0.0080 0.0099 0.0080 0.0099 322,052 +0.00(+13.79%)
Oct 16, 2018 0.0055 0.0095 0.0055 0.0087 466,174 -0.00(-8.42%)
Oct 15, 2018 0.0057 0.0095 0.0057 0.0095 1,185,708 +0.00(+23.38%)
Oct 12, 2018 0.0089 0.0090 0.0077 0.0077 122,200 -0.00(-13.48%)
Oct 11, 2018 0.0090 0.0094 0.0089 0.0089 221,917 +0.00(+1.14%)
Oct 10, 2018 0.0090 0.0090 0.0078 0.0088 113,712 -0.00(-2.22%)
Oct 09, 2018 0.0094 0.0094 0.0080 0.0090 60,830 +0.00(+12.50%)
Oct 08, 2018 0.0094 0.0094 0.0080 0.0080 192,623 -0.00(-14.89%)
Oct 05, 2018 0.0094 0.0094 0.0065 0.0094 208,200 +0.00(+1.08%)
Oct 04, 2018 0.0065 0.0095 0.0065 0.0093 562,282 +0.00(+10.71%)
Oct 03, 2018 0.0043 0.0095 0.0043 0.0084 459,014 -0.00(-11.58%)
Oct 02, 2018 0.0095 0.0095 0.0065 0.0095 185,413 +0.00(+0.00%)
Oct 01, 2018 0.0035 0.0095 0.0035 0.0095 234,189 +0.00(+18.75%)
Sep 28, 2018 0.0065 0.0089 0.0065 0.0080 315,800 -0.00(-2.44%)
Sep 27, 2018 0.0065 0.0089 0.0062 0.0082 741,950 +0.00(+38.98%)
Sep 26, 2018 0.0034 0.0060 0.0034 0.0059 553,464 +0.00(+20.41%)
Sep 25, 2018 0.0054 0.0057 0.0043 0.0049 458,600 -0.00(-2.00%)
Sep 24, 2018 0.0054 0.0056 0.0032 0.0050 4,456,656 -0.00(-12.28%)
Sep 21, 2018 0.0075 0.0075 0.0052 0.0057 299,500 -0.00(-5.00%)
Sep 20, 2018 0.0053 0.0066 0.0052 0.0060 162,039 -0.00(-11.76%)
Sep 19, 2018 0.0087 0.0087 0.0051 0.0068 1,776,392 -0.00(-2.86%)
Sep 18, 2018 0.0079 0.0079 0.0070 0.0070 433,230 +0.00(+0.00%)
Sep 17, 2018 0.0089 0.0089 0.0057 0.0070 2,017,145 -0.00(-21.35%)
Sep 14, 2018 0.0097 0.0097 0.0083 0.0089 69,100 -0.00(-4.30%)
Sep 13, 2018 0.0090 0.0097 0.0083 0.0093 246,050 +0.00(+0.00%)
Sep 12, 2018 0.0083 0.0097 0.0083 0.0093 296,769 -0.00(-1.06%)
Sep 11, 2018 0.0098 0.0098 0.0084 0.0094 247,368 -0.00(-2.08%)
Sep 10, 2018 0.0083 0.0098 0.0083 0.0096 461,192 +0.00(+1.05%)
Sep 07, 2018 0.0083 0.0098 0.0083 0.0095 166,300 +0.00(+6.74%)
Sep 06, 2018 0.0087 0.0098 0.0084 0.0089 333,927 -0.00(-1.11%)
Sep 05, 2018 0.0090 0.0094 0.0086 0.0090 127,513 +0.00(+0.00%)
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.