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 (%)
May 31, 2019 0.0090 0.0099 0.0090 0.0090 502,300 -0.00(-4.26%)
May 30, 2019 0.0096 0.0098 0.0087 0.0094 224,448 +0.00(+2.17%)
May 29, 2019 0.0085 0.0097 0.0082 0.0092 485,529 -0.00(-3.16%)
May 28, 2019 0.0084 0.0096 0.0084 0.0095 323,269 +0.00(+6.74%)
May 24, 2019 0.0082 0.0095 0.0082 0.0089 241,700 +0.00(+4.71%)
May 23, 2019 0.0098 0.0098 0.0085 0.0085 461,690 -0.00(-5.56%)
May 22, 2019 0.0095 0.0100 0.0085 0.0090 235,350 +0.00(+0.00%)
May 21, 2019 0.0095 0.0098 0.0085 0.0090 234,744 -0.00(-5.26%)
May 20, 2019 0.0100 0.0100 0.0088 0.0095 720,979 +0.00(+0.00%)
May 17, 2019 0.0130 0.0130 0.0088 0.0095 1,318,300 -0.00(-13.64%)
May 16, 2019 0.0105 0.0114 0.0100 0.0110 860,816 +0.00(+4.76%)
May 15, 2019 0.0100 0.0110 0.0093 0.0105 954,532 +0.00(+16.67%)
May 14, 2019 0.0089 0.0100 0.0081 0.0090 497,255 +0.00(+3.45%)
May 13, 2019 0.0085 0.0097 0.0081 0.0087 482,408 -0.00(-6.45%)
May 10, 2019 0.0089 0.0097 0.0085 0.0093 697,100 +0.00(+10.71%)
May 09, 2019 0.0080 0.0089 0.0080 0.0084 256,947 -0.00(-5.62%)
May 08, 2019 0.0089 0.0089 0.0080 0.0089 709,692 +0.00(+4.71%)
May 07, 2019 0.0080 0.0089 0.0080 0.0085 993,948 +0.00(+1.19%)
May 06, 2019 0.0090 0.0092 0.0081 0.0084 1,344,010 -0.00(-5.62%)
May 03, 2019 0.0097 0.0097 0.0085 0.0089 1,509,300 -0.00(-8.25%)
May 02, 2019 0.0098 0.0103 0.0095 0.0097 1,274,761 -0.00(-1.02%)
May 01, 2019 0.0104 0.0109 0.0096 0.0098 609,513 +0.00(+0.00%)
Apr 30, 2019 0.0119 0.0122 0.0091 0.0098 3,171,190 -0.00(-17.65%)
Apr 29, 2019 0.0100 0.0120 0.0100 0.0119 1,326,772 +0.00(+3.48%)
Apr 26, 2019 0.0108 0.0120 0.0105 0.0115 1,666,700 +0.00(+6.48%)
Apr 25, 2019 0.0130 0.0160 0.0105 0.0108 9,322,590 -0.00(-22.30%)
Apr 24, 2019 0.0126 0.0160 0.0126 0.0139 994,083 -0.00(-12.03%)
Apr 23, 2019 0.0151 0.0171 0.0150 0.0158 2,250,200 +0.00(+1.28%)
Apr 22, 2019 0.0153 0.0165 0.0150 0.0156 883,650 +0.00(+1.96%)
Apr 18, 2019 0.0161 0.0161 0.0153 0.0153 680,100 -0.00(-4.38%)
Apr 17, 2019 0.0160 0.0165 0.0153 0.0160 832,261 +0.00(+1.91%)
Apr 16, 2019 0.0157 0.0160 0.0150 0.0157 1,245,994 +0.00(+0.00%)
Apr 15, 2019 0.0150 0.0157 0.0150 0.0157 1,245,026 +0.00(+4.67%)
Apr 12, 2019 0.0150 0.0155 0.0150 0.0150 2,381,400 -0.00(-3.23%)
Apr 11, 2019 0.0160 0.0170 0.0150 0.0155 1,996,407 -0.00(-3.13%)
Apr 10, 2019 0.0160 0.0174 0.0150 0.0160 1,597,977 -0.00(-4.76%)
Apr 09, 2019 0.0170 0.0178 0.0155 0.0168 2,344,708 -0.00(-4.00%)
Apr 08, 2019 0.0178 0.0190 0.0160 0.0175 2,076,632 +0.00(+1.74%)
Apr 05, 2019 0.0151 0.0179 0.0150 0.0172 2,995,700 +0.00(+11.69%)
Apr 04, 2019 0.0180 0.0190 0.0154 0.0154 1,736,246 -0.00(-12.50%)
Apr 03, 2019 0.0176 0.0176 0.0160 0.0176 1,234,683 +0.00(+6.02%)
Apr 02, 2019 0.0170 0.0180 0.0155 0.0166 2,754,946 +0.00(+0.00%)
Apr 01, 2019 0.0195 0.0198 0.0158 0.0166 5,045,956 -0.00(-15.31%)
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%)
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.