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 (%)
Oct 31, 2014 0.0330 0.0440 0.0330 0.0430 122,675 +0.01(+30.30%)
Oct 30, 2014 0.0323 0.0330 0.0323 0.0330 3,300 +0.00(+2.17%)
Oct 29, 2014 0.0300 0.0330 0.0300 0.0323 13,836 +0.00(+0.00%)
Oct 28, 2014 0.0302 0.0323 0.0301 0.0323 45,820 +0.00(+6.95%)
Oct 27, 2014 0.0326 0.0326 0.0302 0.0302 29,200 -0.00(-7.36%)
Oct 24, 2014 0.0326 0.0326 0.0326 0.0326 2,250 +0.00(+0.00%)
Oct 23, 2014 0.0325 0.0326 0.0325 0.0326 38,150 +0.00(+7.95%)
Oct 22, 2014 0.0301 0.0302 0.0301 0.0302 800 -0.00(-6.79%)
Oct 21, 2014 0.0317 0.0335 0.0300 0.0324 130,956 +0.00(+6.23%)
Oct 20, 2014 0.0301 0.0305 0.0301 0.0305 18,475 +0.00(+0.00%)
Oct 17, 2014 0.0339 0.0339 0.0304 0.0305 16,500 -0.00(-10.03%)
Oct 16, 2014 0.0302 0.0339 0.0301 0.0339 11,230 -0.00(-0.29%)
Oct 15, 2014 0.0343 0.0343 0.0301 0.0340 16,150 -0.00(-0.87%)
Oct 14, 2014 0.0342 0.0358 0.0342 0.0343 29,220 +0.00(+0.29%)
Oct 13, 2014 0.0344 0.0344 0.0342 0.0342 46,378 -0.00(-0.58%)
Oct 10, 2014 0.0384 0.0384 0.0342 0.0344 60,761 +0.00(+0.58%)
Oct 09, 2014 0.0342 0.0397 0.0340 0.0342 23,100 -0.01(-13.42%)
Oct 08, 2014 0.0340 0.0395 0.0340 0.0395 29,950 -0.00(-0.75%)
Oct 07, 2014 0.0341 0.0398 0.0338 0.0398 53,800 +0.01(+16.72%)
Oct 06, 2014 0.0336 0.0370 0.0336 0.0341 12,940 -0.01(-22.50%)
Oct 03, 2014 0.0301 0.0440 0.0301 0.0440 25,425 +0.00(+12.82%)
Oct 02, 2014 0.0302 0.0390 0.0302 0.0390 57,000 +0.01(+29.57%)
Oct 01, 2014 0.0301 0.0399 0.0301 0.0301 6,900 -0.01(-24.56%)
Sep 30, 2014 0.0400 0.0420 0.0357 0.0399 59,201 -0.00(-0.25%)
Sep 29, 2014 0.0365 0.0400 0.0360 0.0400 339,001 -0.00(-1.48%)
Sep 26, 2014 0.0401 0.0450 0.0401 0.0406 6,400 -0.00(-0.73%)
Sep 25, 2014 0.0414 0.0414 0.0409 0.0409 50,600 -0.00(-10.70%)
Sep 24, 2014 0.0422 0.0458 0.0401 0.0458 3,846 +0.00(+6.51%)
Sep 23, 2014 0.0400 0.0469 0.0400 0.0430 27,500 -0.00(-8.32%)
Sep 22, 2014 0.0467 0.0469 0.0434 0.0469 72,650 -0.00(-6.01%)
Sep 19, 2014 0.0411 0.0500 0.0411 0.0499 57,081 +0.01(+21.41%)
Sep 18, 2014 0.0490 0.0490 0.0401 0.0411 45,581 -0.01(-14.38%)
Sep 17, 2014 0.0500 0.0500 0.0407 0.0480 20,229 -0.00(-4.00%)
Sep 16, 2014 0.0451 0.0500 0.0451 0.0500 35,825 +0.00(+0.00%)
Sep 15, 2014 0.0472 0.0500 0.0470 0.0500 27,948 +0.00(+6.16%)
Sep 12, 2014 0.0500 0.0500 0.0471 0.0471 53,832 +0.00(+0.21%)
Sep 11, 2014 0.0456 0.0500 0.0456 0.0470 48,010 +0.00(+1.95%)
Sep 10, 2014 0.0510 0.0510 0.0434 0.0461 9,800 -0.00(-7.80%)
Sep 09, 2014 0.0501 0.0510 0.0500 0.0500 206,417 -0.00(-1.77%)
Sep 08, 2014 0.0510 0.0510 0.0501 0.0509 58,465 -0.00(-0.20%)
Sep 05, 2014 0.0502 0.0566 0.0502 0.0510 18,454 +0.00(+1.39%)
Sep 04, 2014 0.0539 0.0573 0.0501 0.0503 48,476 -0.01(-12.67%)
Sep 03, 2014 0.0577 0.0577 0.0502 0.0576 129,137 -0.00(-0.17%)
Sep 02, 2014 0.0530 0.0577 0.0501 0.0577 34,040 +0.00(+8.87%)
Aug 29, 2014 0.0530 0.0530 0.0530 0 -0.00(-3.64%)
Aug 28, 2014 0.0559 0.0559 0.0550 0.0550 47,000 -0.00(-1.61%)
Aug 27, 2014 0.0570 0.0570 0.0500 0.0559 79,290 -0.00(-1.93%)
Aug 26, 2014 0.0600 0.0600 0.0558 0.0570 86,247 -0.00(-6.56%)
Aug 25, 2014 0.0699 0.0550 0.0610 86,182 -0.00(-1.93%)
Aug 22, 2014 0.0623 0.0694 0.0552 0.0622 50,970 -0.01(-7.58%)
Aug 21, 2014 0.0600 0.0696 0.0600 0.0673 50,076 +0.01(+12.17%)
Aug 20, 2014 0.0601 0.0649 0.0600 0.0600 59,821 -0.00(-0.17%)
Aug 19, 2014 0.0696 0.0600 0.0601 131,046 -0.01(-13.90%)
Aug 18, 2014 0.0660 0.0699 0.0660 0.0698 34,951 +0.00(+4.49%)
Aug 15, 2014 0.0709 0.0668 0.0668 90,250 +0.00(+1.21%)
Aug 14, 2014 0.0680 0.0746 0.0660 0.0660 66,830 +0.00(+0.00%)
Aug 13, 2014 0.0660 0.0747 0.0660 0.0660 26,496 +0.00(+0.00%)
Aug 12, 2014 0.0702 0.0702 0.0660 0.0660 4,270 +0.00(+0.00%)
Aug 11, 2014 0.0750 0.0767 0.0660 0.0660 146,960 -0.01(-11.41%)
Aug 08, 2014 0.0745 0.0745 0.0745 0.0745 14,712 +0.00(+1.36%)
Aug 07, 2014 0.0726 0.0748 0.0700 0.0735 13,674 +0.00(+5.00%)
Aug 06, 2014 0.0674 0.0797 0.0648 0.0700 49,605 +0.00(+0.14%)
Aug 05, 2014 0.0641 0.0699 0.0641 0.0699 44,634 +0.00(+0.00%)
Aug 04, 2014 0.0772 0.0844 0.0699 0.0699 73,610 -0.00(-1.69%)
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.