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 (%)
Mar 31, 2017 0.0072 0.0072 0.0065 0.0065 322,606 +0.00(+2.06%)
Mar 30, 2017 0.0072 0.0072 0.0063 0.0064 231,286 -0.00(-11.54%)
Mar 29, 2017 0.0072 0.0072 0.0060 0.0072 255,683 +0.00(+10.77%)
Mar 28, 2017 0.0055 0.0065 0.0055 0.0065 18,000 +0.00(+0.00%)
Mar 27, 2017 0.0075 0.0075 0.0062 0.0065 154,702 -0.00(-13.33%)
Mar 24, 2017 0.0075 0.0075 0.0074 0.0075 123,100 +0.00(+0.00%)
Mar 23, 2017 0.0072 0.0075 0.0066 0.0075 53,150 +0.00(+4.17%)
Mar 22, 2017 0.0072 0.0072 0.0070 0.0072 146,000 +0.00(+0.00%)
Mar 21, 2017 0.0071 0.0075 0.0068 0.0072 274,047 +0.00(+0.00%)
Mar 20, 2017 0.0075 0.0075 0.0052 0.0072 808,466 -0.00(-4.00%)
Mar 17, 2017 0.0065 0.0075 0.0065 0.0075 328,995 +0.00(+7.45%)
Mar 16, 2017 0.0072 0.0072 0.0056 0.0070 563,943 -0.00(-3.06%)
Mar 15, 2017 0.0065 0.0080 0.0055 0.0072 505,195 +0.00(+22.82%)
Mar 14, 2017 0.0065 0.0065 0.0051 0.0059 414,292 -0.00(-2.30%)
Mar 13, 2017 0.0067 0.0067 0.0054 0.0060 390,835 -0.00(-9.09%)
Mar 10, 2017 0.0050 0.0069 0.0050 0.0066 523,680 +0.00(+27.41%)
Mar 09, 2017 0.0054 0.0091 0.0050 0.0052 684,429 -0.00(-5.82%)
Mar 08, 2017 0.0063 0.0064 0.0055 0.0055 784,606 -0.00(-14.06%)
Mar 07, 2017 0.0064 0.0065 0.0060 0.0064 351,820 -0.00(-1.54%)
Mar 06, 2017 0.0066 0.0067 0.0060 0.0065 659,554 -0.00(-1.52%)
Mar 03, 2017 0.0068 0.0073 0.0064 0.0066 310,360 +0.00(+3.50%)
Mar 02, 2017 0.0076 0.0077 0.0062 0.0064 811,239 -0.00(-17.18%)
Mar 01, 2017 0.0080 0.0080 0.0065 0.0077 724,353 +0.00(+4.27%)
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%)
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.