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

Integrated Cannabis Solutions Inc (OP: IGPK )

0.0078 -0.0002 (-2.50%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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, 2014 0.0113 0.0113 0.0113 0 -0.00(-27.10%)
Dec 30, 2014 0.0150 0.0155 0.0116 0.0155 257,806 +0.00(+3.33%)
Dec 29, 2014 0.0156 0.0156 0.0150 0.0150 280,243 -0.00(-3.85%)
Dec 26, 2014 0.0156 0.0158 0.0150 0.0156 106,000 +0.00(+0.00%)
Dec 24, 2014 0.0156 0.0156 0.0156 0 -0.00(-9.83%)
Dec 23, 2014 0.0160 0.0175 0.0156 0.0173 245,143 +0.00(+8.12%)
Dec 22, 2014 0.0160 0.0190 0.0160 0.0160 177,760 -0.00(-15.79%)
Dec 19, 2014 0.0164 0.0190 0.0160 0.0190 64,740 +0.00(+17.28%)
Dec 18, 2014 0.0190 0.0190 0.0162 0.0162 18,415 -0.00(-13.83%)
Dec 17, 2014 0.0190 0.0190 0.0161 0.0188 100,982 -0.00(-0.53%)
Dec 15, 2014 0.0150 0.0189 0.0150 0.0189 14,000 +0.00(+26.00%)
Dec 12, 2014 0.0151 0.0151 0.0150 0.0150 78,257 -0.00(-10.71%)
Dec 11, 2014 0.0184 0.0200 0.0168 0.0168 15,400 -0.00(-16.00%)
Dec 10, 2014 0.0200 0.0200 0.0167 0.0200 53,597 +0.00(+0.00%)
Dec 09, 2014 0.0200 0.0200 0.0151 0.0200 196,043 +0.00(+19.05%)
Dec 08, 2014 0.0171 0.0183 0.0151 0.0168 34,970 -0.00(-16.00%)
Dec 05, 2014 0.0167 0.0167 0.0167 0.0200 22,900 +0.00(+21.21%)
Dec 04, 2014 0.0171 0.0200 0.0160 0.0165 295,000 -0.00(-2.94%)
Dec 03, 2014 0.0163 0.0200 0.0162 0.0170 147,522 +0.00(+5.59%)
Dec 02, 2014 0.0170 0.0190 0.0161 0.0161 180,101 -0.00(-5.29%)
Dec 01, 2014 0.0200 0.0200 0.0170 0.0170 109,820 -0.00(-15.00%)
Nov 28, 2014 0.0210 0.0210 0.0200 0.0200 100,000 -0.00(-2.44%)
Nov 26, 2014 0.0205 0.0205 0.0205 0 +0.00(+1.99%)
Nov 25, 2014 0.0207 0.0249 0.0197 0.0201 375,083 -0.01(-25.28%)
Nov 24, 2014 0.0250 0.0330 0.0190 0.0269 830,270 +0.00(+22.27%)
Nov 21, 2014 0.0310 0.0311 0.0175 0.0220 1,365,350 -0.01(-26.67%)
Nov 20, 2014 0.0362 0.0369 0.0300 0.0300 8,510 -0.00(-10.31%)
Nov 19, 2014 0.0370 0.0370 0.0300 0.0335 245,640 -0.00(-9.59%)
Nov 18, 2014 0.0312 0.0370 0.0312 0.0370 5,000 +0.01(+18.97%)
Nov 17, 2014 0.0311 0.0311 0.0311 6,500 +0.00(+0.00%)
Nov 14, 2014 0.0332 0.0332 0.0303 0.0311 14,986 -0.00(-6.04%)
Nov 13, 2014 0.0374 0.0374 0.0302 0.0331 10,515 -0.00(-5.43%)
Nov 12, 2014 0.0330 0.0350 0.0330 0.0350 37,740 +0.00(+6.06%)
Nov 11, 2014 0.0399 0.0399 0.0330 0.0330 30,574 -0.01(-17.29%)
Nov 10, 2014 0.0336 0.0418 0.0323 0.0399 94,808 +0.00(+10.83%)
Nov 07, 2014 0.0351 0.0420 0.0351 0.0360 22,765 -0.01(-14.29%)
Nov 06, 2014 0.0420 0.0420 0.0351 0.0420 10,450 +0.00(+5.00%)
Nov 05, 2014 0.0351 0.0440 0.0351 0.0400 77,453 +0.00(+0.00%)
Nov 04, 2014 0.0400 0.0400 0.0400 0.0400 13,000 +0.00(+0.00%)
Nov 03, 2014 0.0430 0.0440 0.0342 0.0400 68,933 -0.00(-6.98%)
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%)
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.