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

Integrated Cannabis Solutions Inc (OP: IGPK )

0.0158 +0.0019 (+13.67%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Dec 31, 2019 0.0015 0.0015 0.0013 0.0014 8,761,000 +0.00(+0.00%)
Dec 30, 2019 0.0016 0.0016 0.0013 0.0014 13,371,542 -0.00(-6.67%)
Dec 27, 2019 0.0016 0.0016 0.0012 0.0015 33,320,900 +0.00(+0.00%)
Dec 26, 2019 0.0015 0.0016 0.0012 0.0015 27,954,272 +0.00(+7.14%)
Dec 24, 2019 0.0017 0.0018 0.0010 0.0014 99,451,392 -0.00(-12.50%)
Dec 23, 2019 0.0017 0.0021 0.0013 0.0016 101,946,816 -0.00(-15.79%)
Dec 20, 2019 0.0014 0.0023 0.0012 0.0019 87,431,696 +0.00(+46.15%)
Dec 19, 2019 0.0009 0.0017 0.0009 0.0013 118,519,800 +0.00(+62.50%)
Dec 18, 2019 0.0008 0.0010 0.0005 0.0008 165,062,464 +0.00(+14.29%)
Dec 17, 2019 0.0007 0.0007 0.0006 0.0007 6,340,010 -0.00(-12.50%)
Dec 16, 2019 0.0008 0.0008 0.0006 0.0008 6,525,184 +0.00(+0.00%)
Dec 13, 2019 0.0007 0.0008 0.0007 0.0008 2,390,300 +0.00(+0.00%)
Dec 12, 2019 0.0007 0.0008 0.0006 0.0008 7,690,171 +0.00(+0.00%)
Dec 11, 2019 0.0007 0.0009 0.0007 0.0008 29,350,362 +0.00(+0.00%)
Dec 10, 2019 0.0008 0.0008 0.0007 0.0008 13,085,863 +0.00(+0.00%)
Dec 09, 2019 0.0011 0.0011 0.0007 0.0008 47,506,212 -0.00(-27.27%)
Dec 06, 2019 0.0010 0.0011 0.0008 0.0011 9,302,200 +0.00(+10.00%)
Dec 05, 2019 0.0013 0.0013 0.0009 0.0010 78,205,064 -0.00(-23.08%)
Dec 04, 2019 0.0013 0.0015 0.0011 0.0013 18,208,648 +0.00(+0.00%)
Dec 03, 2019 0.0009 0.0013 0.0008 0.0013 29,762,534 +0.00(+44.44%)
Dec 02, 2019 0.0007 0.0010 0.0007 0.0009 35,969,384 +0.00(+12.50%)
Nov 29, 2019 0.0008 0.0009 0.0007 0.0008 1,012,100 +0.00(+0.00%)
Nov 27, 2019 0.0008 0.0008 0.0007 0.0008 3,048,200 +0.00(+0.00%)
Nov 26, 2019 0.0008 0.0008 0.0007 0.0008 24,592,952 +0.00(+0.00%)
Nov 25, 2019 0.0010 0.0010 0.0008 0.0008 36,417,608 -0.00(-20.00%)
Nov 22, 2019 0.0012 0.0012 0.0009 0.0010 26,641,300 -0.00(-16.67%)
Nov 21, 2019 0.0012 0.0015 0.0012 0.0012 1,937,912 +0.00(+0.00%)
Nov 20, 2019 0.0014 0.0014 0.0011 0.0012 6,922,475 -0.00(-20.00%)
Nov 19, 2019 0.0014 0.0015 0.0010 0.0015 16,611,745 +0.00(+7.14%)
Nov 18, 2019 0.0012 0.0014 0.0011 0.0014 5,302,956 +0.00(+7.69%)
Nov 15, 2019 0.0012 0.0013 0.0011 0.0013 5,709,800 +0.00(+18.18%)
Nov 14, 2019 0.0010 0.0011 0.0010 0.0011 4,583,695 +0.00(+0.00%)
Nov 13, 2019 0.0013 0.0013 0.0010 0.0011 1,806,631 +0.00(+0.00%)
Nov 12, 2019 0.0010 0.0011 0.0010 0.0011 2,909,649 +0.00(+10.00%)
Nov 11, 2019 0.0010 0.0013 0.0009 0.0010 16,728,259 -0.00(-9.09%)
Nov 08, 2019 0.0013 0.0013 0.0010 0.0011 3,257,900 +0.00(+0.00%)
Nov 07, 2019 0.0015 0.0015 0.0011 0.0011 4,703,390 +0.00(+0.00%)
Nov 06, 2019 0.0011 0.0012 0.0010 0.0011 8,227,541 +0.00(+0.00%)
Nov 05, 2019 0.0013 0.0015 0.0009 0.0011 67,403,440 -0.00(-26.67%)
Nov 04, 2019 0.0014 0.0016 0.0013 0.0015 6,250,208 +0.00(+0.00%)
Nov 01, 2019 0.0016 0.0016 0.0014 0.0015 7,247,200 -0.00(-6.25%)
Oct 31, 2019 0.0018 0.0020 0.0014 0.0016 13,187,570 -0.00(-15.79%)
Oct 30, 2019 0.0019 0.0019 0.0018 0.0019 1,070,265 +0.00(+0.00%)
Oct 29, 2019 0.0019 0.0019 0.0018 0.0019 519,409 +0.00(+5.56%)
Oct 28, 2019 0.0018 0.0019 0.0017 0.0018 5,836,778 +0.00(+0.00%)
Oct 25, 2019 0.0019 0.0020 0.0017 0.0018 1,076,400 +0.00(+0.00%)
Oct 24, 2019 0.0018 0.0018 0.0016 0.0018 5,285,902 +0.00(+0.00%)
Oct 23, 2019 0.0019 0.0019 0.0017 0.0018 598,251 +0.00(+0.00%)
Oct 22, 2019 0.0018 0.0019 0.0017 0.0018 3,635,300 +0.00(+0.00%)
Oct 21, 2019 0.0018 0.0018 0.0015 0.0018 785,107 +0.00(+0.00%)
Oct 18, 2019 0.0017 0.0018 0.0017 0.0018 233,800 +0.00(+12.50%)
Oct 17, 2019 0.0018 0.0020 0.0015 0.0016 996,761 +0.00(+0.00%)
Oct 16, 2019 0.0019 0.0019 0.0012 0.0016 53,428,468 -0.00(-11.11%)
Oct 15, 2019 0.0019 0.0019 0.0017 0.0018 752,750 +0.00(+0.00%)
Oct 14, 2019 0.0016 0.0019 0.0016 0.0018 2,018,608 +0.00(+12.50%)
Oct 11, 2019 0.0018 0.0018 0.0016 0.0016 5,095,000 -0.00(-11.11%)
Oct 10, 2019 0.0018 0.0019 0.0017 0.0018 5,691,486 +0.00(+0.00%)
Oct 09, 2019 0.0018 0.0019 0.0018 0.0018 4,963,926 +0.00(+0.00%)
Oct 08, 2019 0.0023 0.0023 0.0016 0.0018 35,736,340 -0.00(-14.29%)
Oct 07, 2019 0.0022 0.0023 0.0021 0.0021 1,407,859 -0.00(-4.55%)
Oct 04, 2019 0.0021 0.0023 0.0021 0.0022 2,756,400 +0.00(+0.00%)
Oct 03, 2019 0.0025 0.0025 0.0022 0.0022 2,331,966 -0.00(-4.35%)
Oct 02, 2019 0.0024 0.0024 0.0022 0.0023 1,332,008 -0.00(-4.17%)
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.