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 (%)
Mar 29, 2019 0.0180 0.0207 0.0158 0.0196 7,938,300 +0.00(+22.50%)
Mar 28, 2019 0.0173 0.0195 0.0150 0.0160 6,795,284 -0.00(-13.51%)
Mar 27, 2019 0.0200 0.0250 0.0171 0.0185 5,566,372 -0.00(-2.63%)
Mar 26, 2019 0.0205 0.0215 0.0180 0.0190 10,826,654 -0.00(-5.00%)
Mar 25, 2019 0.0189 0.0239 0.0170 0.0200 27,283,292 +0.00(+16.96%)
Mar 22, 2019 0.0145 0.0189 0.0145 0.0171 12,693,299 +0.00(+12.50%)
Mar 21, 2019 0.0155 0.0160 0.0133 0.0152 13,653,594 +0.00(+4.83%)
Mar 20, 2019 0.0157 0.0174 0.0134 0.0145 6,871,847 -0.00(-2.03%)
Mar 19, 2019 0.0162 0.0175 0.0140 0.0148 11,031,916 +0.00(+4.23%)
Mar 18, 2019 0.0131 0.0165 0.0127 0.0142 3,690,533 +0.00(+1.43%)
Mar 15, 2019 0.0167 0.0175 0.0110 0.0140 2,125,100 -0.00(-12.50%)
Mar 14, 2019 0.0153 0.0166 0.0130 0.0160 9,621,329 +0.00(+18.52%)
Mar 13, 2019 0.0123 0.0160 0.0120 0.0135 3,385,144 +0.00(+6.30%)
Mar 12, 2019 0.0159 0.0160 0.0100 0.0127 1,028,917 -0.00(-2.31%)
Mar 11, 2019 0.0115 0.0130 0.0091 0.0130 1,204,256 +0.00(+14.04%)
Mar 08, 2019 0.0127 0.0129 0.0101 0.0114 720,900 -0.00(-8.80%)
Mar 07, 2019 0.0120 0.0130 0.0102 0.0125 999,229 +0.00(+4.17%)
Mar 06, 2019 0.0112 0.0120 0.0100 0.0120 1,178,732 +0.00(+8.11%)
Mar 05, 2019 0.0125 0.0130 0.0110 0.0111 1,067,368 -0.00(-11.20%)
Mar 04, 2019 0.0135 0.0140 0.0120 0.0125 1,018,750 -0.00(-7.41%)
Mar 01, 2019 0.0160 0.0160 0.0120 0.0135 1,564,400 +0.00(+4.65%)
Feb 28, 2019 0.0147 0.0150 0.0120 0.0129 1,766,039 -0.00(-0.77%)
Feb 27, 2019 0.0145 0.0145 0.0127 0.0130 1,337,580 +0.00(+1.56%)
Feb 26, 2019 0.0130 0.0145 0.0127 0.0128 1,574,098 -0.00(-11.72%)
Feb 25, 2019 0.0174 0.0180 0.0135 0.0145 1,750,283 -0.00(-9.37%)
Feb 22, 2019 0.0160 0.0161 0.0135 0.0160 2,022,400 +0.00(+9.59%)
Feb 21, 2019 0.0175 0.0175 0.0142 0.0146 1,698,133 -0.00(-5.81%)
Feb 20, 2019 0.0159 0.0170 0.0135 0.0155 4,415,575 +0.00(+8.39%)
Feb 19, 2019 0.0150 0.0150 0.0130 0.0143 1,047,961 +0.00(+4.38%)
Feb 15, 2019 0.0139 0.0143 0.0129 0.0137 681,600 -0.00(-2.14%)
Feb 14, 2019 0.0163 0.0163 0.0130 0.0140 1,590,509 -0.00(-6.67%)
Feb 13, 2019 0.0160 0.0160 0.0136 0.0150 2,354,943 +0.00(+3.45%)
Feb 12, 2019 0.0165 0.0165 0.0140 0.0145 3,687,612 +0.00(+3.57%)
Feb 11, 2019 0.0160 0.0160 0.0132 0.0140 2,538,190 -0.00(-6.67%)
Feb 08, 2019 0.0130 0.0150 0.0110 0.0150 2,841,700 +0.00(+30.43%)
Feb 07, 2019 0.0121 0.0126 0.0099 0.0115 1,634,433 -0.00(-8.73%)
Feb 06, 2019 0.0137 0.0137 0.0100 0.0126 2,088,569 -0.00(-0.79%)
Feb 05, 2019 0.0165 0.0165 0.0123 0.0127 2,789,598 -0.00(-16.45%)
Feb 04, 2019 0.0137 0.0180 0.0132 0.0152 5,822,958 +0.00(+10.95%)
Feb 01, 2019 0.0120 0.0137 0.0116 0.0137 5,013,700 +0.00(+20.18%)
Jan 31, 2019 0.0100 0.0119 0.0098 0.0114 3,979,151 +0.00(+17.53%)
Jan 30, 2019 0.0099 0.0100 0.0085 0.0097 1,055,278 +0.00(+8.99%)
Jan 29, 2019 0.0100 0.0100 0.0085 0.0089 516,513 +0.00(+1.14%)
Jan 28, 2019 0.0084 0.0088 0.0084 0.0088 416,195 +0.00(+4.76%)
Jan 25, 2019 0.0084 0.0088 0.0084 0.0084 197,600 +0.00(+0.00%)
Jan 24, 2019 0.0080 0.0084 0.0080 0.0084 403,652 +0.00(+5.00%)
Jan 23, 2019 0.0079 0.0084 0.0079 0.0080 596,982 -0.00(-4.76%)
Jan 22, 2019 0.0094 0.0094 0.0082 0.0084 391,882 +0.00(+18.31%)
Jan 18, 2019 0.0071 0.0071 0.0065 0.0071 200,000 +0.00(+0.00%)
Jan 17, 2019 0.0065 0.0089 0.0065 0.0071 633,245 -0.00(-10.13%)
Jan 16, 2019 0.0096 0.0096 0.0079 0.0079 542,050 -0.00(-11.24%)
Jan 15, 2019 0.0091 0.0098 0.0082 0.0089 578,377 +0.00(+4.71%)
Jan 14, 2019 0.0089 0.0091 0.0082 0.0085 418,349 +0.00(+3.66%)
Jan 11, 2019 0.0090 0.0091 0.0082 0.0082 302,100 +0.00(+0.00%)
Jan 10, 2019 0.0084 0.0091 0.0081 0.0082 168,569 +0.00(+1.23%)
Jan 09, 2019 0.0086 0.0086 0.0081 0.0081 66,000 +0.00(+0.00%)
Jan 08, 2019 0.0082 0.0090 0.0081 0.0081 693,038 -0.00(-1.22%)
Jan 07, 2019 0.0092 0.0092 0.0078 0.0082 815,998 -0.00(-1.20%)
Jan 04, 2019 0.0065 0.0083 0.0065 0.0083 912,000 +0.00(+27.69%)
Jan 03, 2019 0.0068 0.0071 0.0060 0.0065 717,000 -0.00(-12.16%)
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.