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

Integrated Cannabis Solutions Inc (OP: IGPK )

0.0076 -0.0088 (-53.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Feb 28, 2017 0.0083 0.0083 0.0061 0.0074 1,014,484 -0.00(-11.02%)
Feb 27, 2017 0.0079 0.0083 0.0072 0.0083 380,635 +0.00(+10.67%)
Feb 24, 2017 0.0090 0.0091 0.0065 0.0075 2,034,663 -0.00(-16.67%)
Feb 23, 2017 0.0093 0.0099 0.0090 0.0090 478,188 -0.00(-3.23%)
Feb 22, 2017 0.0090 0.0100 0.0080 0.0093 879,146 +0.00(+9.41%)
Feb 21, 2017 0.0083 0.0095 0.0077 0.0085 1,144,451 +0.00(+7.80%)
Feb 17, 2017 0.0079 0.0079 0.0079 0 +0.00(+9.51%)
Feb 16, 2017 0.0075 0.0090 0.0055 0.0072 2,783,627 -0.00(-16.28%)
Feb 15, 2017 0.0088 0.0088 0.0075 0.0086 633,253 +0.00(+7.50%)
Feb 14, 2017 0.0085 0.0085 0.0075 0.0080 675,316 -0.00(-5.88%)
Feb 13, 2017 0.0080 0.0090 0.0080 0.0085 459,796 +0.00(+4.94%)
Feb 10, 2017 0.0081 0.0081 0.0075 0.0081 845,533 -0.00(-2.50%)
Feb 09, 2017 0.0080 0.0090 0.0080 0.0083 1,799,250 +0.00(+4.37%)
Feb 08, 2017 0.0084 0.0092 0.0070 0.0080 2,236,553 -0.00(-5.24%)
Feb 07, 2017 0.0103 0.0103 0.0080 0.0084 1,439,175 -0.00(-17.46%)
Feb 06, 2017 0.0102 0.0107 0.0099 0.0102 1,672,215 -0.00(-3.08%)
Feb 03, 2017 0.0103 0.0107 0.0098 0.0105 1,151,276 +0.00(+7.14%)
Feb 02, 2017 0.0102 0.0102 0.0095 0.0098 423,951 +0.00(+3.16%)
Feb 01, 2017 0.0107 0.0107 0.0095 0.0095 1,689,720 -0.00(-5.94%)
Jan 31, 2017 0.0120 0.0140 0.0096 0.0101 1,902,578 +0.00(+0.00%)
Jan 30, 2017 0.0095 0.0110 0.0095 0.0101 4,123,840 +0.00(+2.02%)
Jan 27, 2017 0.0086 0.0110 0.0082 0.0099 2,421,265 +0.00(+8.79%)
Jan 26, 2017 0.0095 0.0095 0.0077 0.0091 1,763,977 -0.00(-5.21%)
Jan 25, 2017 0.0097 0.0120 0.0072 0.0096 5,019,356 -0.00(-20.00%)
Jan 24, 2017 0.0085 0.0120 0.0077 0.0120 8,131,874 +0.00(+51.90%)
Jan 23, 2017 0.0085 0.0085 0.0072 0.0079 1,368,767 +0.00(+5.33%)
Jan 20, 2017 0.0075 0.0076 0.0075 0.0075 1,311,201 -0.00(-1.32%)
Jan 19, 2017 0.0080 0.0080 0.0075 0.0076 1,773,645 -0.00(-2.56%)
Jan 18, 2017 0.0075 0.0080 0.0070 0.0078 1,720,829 +0.00(+4.00%)
Jan 17, 2017 0.0074 0.0080 0.0055 0.0075 932,877 +0.00(+1.35%)
Jan 13, 2017 0.0074 0.0074 0.0074 0 +0.00(+0.00%)
Jan 12, 2017 0.0065 0.0075 0.0065 0.0074 888,177 +0.00(+12.46%)
Jan 11, 2017 0.0075 0.0075 0.0065 0.0066 1,223,945 -0.00(-12.27%)
Jan 10, 2017 0.0085 0.0085 0.0063 0.0075 2,738,299 -0.00(-11.76%)
Jan 09, 2017 0.0088 0.0088 0.0066 0.0085 2,023,590 +0.00(+23.01%)
Jan 06, 2017 0.0090 0.0090 0.0065 0.0069 1,944,583 -0.00(-23.22%)
Jan 05, 2017 0.0079 0.0092 0.0079 0.0090 3,039,129 +0.00(+38.46%)
Jan 04, 2017 0.0078 0.0098 0.0064 0.0065 2,520,228 -0.00(-13.33%)
Jan 03, 2017 0.0060 0.0077 0.0055 0.0075 4,150,163 +0.00(+36.36%)
Dec 30, 2016 0.0055 0.0055 0.0055 0 +0.00(+34.15%)
Dec 29, 2016 0.0050 0.0050 0.0040 0.0041 373,480 -0.00(-16.33%)
Dec 28, 2016 0.0050 0.0050 0.0038 0.0049 638,681 -0.00(-0.02%)
Dec 27, 2016 0.0050 0.0050 0.0032 0.0049 855,969 +0.00(+13.98%)
Dec 23, 2016 0.0043 0.0043 0.0043 0 +0.00(+2.38%)
Dec 22, 2016 0.0050 0.0050 0.0042 0.0042 148,200 -0.00(-4.55%)
Dec 21, 2016 0.0038 0.0044 0.0038 0.0044 130,637 +0.00(+15.79%)
Dec 20, 2016 0.0040 0.0047 0.0038 0.0038 356,700 -0.00(-5.00%)
Dec 19, 2016 0.0050 0.0050 0.0040 0.0040 729,300 +0.00(+0.00%)
Dec 16, 2016 0.0040 0.0050 0.0040 0.0040 1,102,724 +0.00(+0.58%)
Dec 15, 2016 0.0038 0.0040 0.0037 0.0040 498,973 +0.00(+4.66%)
Dec 14, 2016 0.0038 0.0040 0.0038 0.0038 225,451 +0.00(+0.00%)
Dec 13, 2016 0.0041 0.0041 0.0038 0.0038 192,010 -0.00(-7.32%)
Dec 12, 2016 0.0040 0.0052 0.0040 0.0041 1,463,060 -0.00(-10.09%)
Dec 09, 2016 0.0046 0.0047 0.0040 0.0046 317,499 -0.00(-0.87%)
Dec 08, 2016 0.0038 0.0046 0.0038 0.0046 157,000 +0.00(+21.05%)
Dec 07, 2016 0.0041 0.0041 0.0031 0.0038 281,659 -0.00(-5.00%)
Dec 06, 2016 0.0040 0.0047 0.0040 0.0040 120,600 -0.00(-6.98%)
Dec 05, 2016 0.0038 0.0047 0.0038 0.0043 247,250 +0.00(+13.16%)
Dec 02, 2016 0.0050 0.0050 0.0038 0.0038 510,176 -0.00(-22.45%)
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.