Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

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 (%)
May 31, 2018 0.0114 0.0136 0.0114 0.0135 266,719 +0.00(+3.85%)
May 30, 2018 0.0135 0.0135 0.0111 0.0130 664,332 -0.00(-2.26%)
May 29, 2018 0.0110 0.0133 0.0110 0.0133 197,366 +0.00(+10.83%)
May 25, 2018 0.0120 0.0120 0.0120 0 -0.00(-5.44%)
May 24, 2018 0.0133 0.0133 0.0115 0.0127 22,000 -0.00(-1.63%)
May 23, 2018 0.0132 0.0132 0.0115 0.0129 363,872 -0.00(-0.77%)
May 22, 2018 0.0120 0.0130 0.0115 0.0130 112,319 +0.00(+8.33%)
May 21, 2018 0.0120 0.0120 0.0120 0.0120 59,822 +0.00(+0.00%)
May 18, 2018 0.0120 0.0120 0.0110 0.0120 130,175 +0.00(+0.00%)
May 17, 2018 0.0130 0.0130 0.0111 0.0120 397,659 -0.00(-8.40%)
May 16, 2018 0.0120 0.0131 0.0120 0.0131 116,850 +0.00(+2.34%)
May 15, 2018 0.0131 0.0131 0.0120 0.0128 129,134 +0.00(+4.49%)
May 14, 2018 0.0132 0.0132 0.0107 0.0123 259,250 +0.00(+14.49%)
May 11, 2018 0.0131 0.0135 0.0107 0.0107 156,981 -0.00(-18.94%)
May 10, 2018 0.0107 0.0133 0.0107 0.0132 140,944 +0.00(+2.33%)
May 09, 2018 0.0095 0.0138 0.0095 0.0129 340,465 -0.00(-4.44%)
May 08, 2018 0.0081 0.0145 0.0081 0.0135 1,266,289 +0.00(+13.45%)
May 07, 2018 0.0081 0.0126 0.0081 0.0119 257,636 -0.00(-4.03%)
May 04, 2018 0.0112 0.0125 0.0101 0.0124 267,099 -0.00(-0.80%)
May 03, 2018 0.0140 0.0140 0.0125 0.0125 204,047 -0.00(-3.85%)
May 02, 2018 0.0134 0.0135 0.0106 0.0130 308,958 +0.00(+10.17%)
May 01, 2018 0.0121 0.0130 0.0100 0.0118 347,200 -0.00(-8.53%)
Apr 30, 2018 0.0136 0.0136 0.0120 0.0129 141,472 -0.00(-5.15%)
Apr 27, 2018 0.0121 0.0136 0.0120 0.0136 98,795 +0.00(+7.09%)
Apr 26, 2018 0.0140 0.0140 0.0121 0.0127 80,634 -0.00(-7.30%)
Apr 25, 2018 0.0146 0.0150 0.0128 0.0137 155,600 -0.00(-1.44%)
Apr 24, 2018 0.0120 0.0139 0.0110 0.0139 557,175 +0.00(+19.83%)
Apr 23, 2018 0.0148 0.0148 0.0103 0.0116 270,075 -0.00(-21.62%)
Apr 20, 2018 0.0149 0.0149 0.0135 0.0148 104,993 +0.00(+0.00%)
Apr 19, 2018 0.0141 0.0150 0.0134 0.0148 662,731 +0.00(+4.23%)
Apr 18, 2018 0.0145 0.0150 0.0140 0.0142 436,876 +0.00(+1.43%)
Apr 17, 2018 0.0141 0.0150 0.0120 0.0140 426,072 +0.00(+3.70%)
Apr 16, 2018 0.0100 0.0149 0.0090 0.0135 1,033,024 +0.00(+50.00%)
Apr 13, 2018 0.0087 0.0090 0.0080 0.0090 24,415 +0.00(+3.45%)
Apr 12, 2018 0.0066 0.0090 0.0066 0.0087 118,253 +0.00(+0.00%)
Apr 11, 2018 0.0080 0.0089 0.0080 0.0087 53,482 -0.00(-2.25%)
Apr 10, 2018 0.0082 0.0089 0.0082 0.0089 191,960 +0.00(+5.95%)
Apr 09, 2018 0.0080 0.0098 0.0080 0.0084 252,406 -0.00(-6.67%)
Apr 06, 2018 0.0081 0.0100 0.0080 0.0090 308,549 -0.00(-10.00%)
Apr 05, 2018 0.0100 0.0100 0.0091 0.0100 57,800 +0.00(+0.00%)
Apr 04, 2018 0.0097 0.0100 0.0094 0.0100 149,201 +0.00(+6.38%)
Apr 03, 2018 0.0082 0.0109 0.0081 0.0094 254,911 -0.00(-13.76%)
Apr 02, 2018 0.0100 0.0110 0.0090 0.0109 435,447 +0.00(+4.81%)
Mar 29, 2018 0.0104 0.0104 0.0104 0 +0.00(+4.00%)
Mar 28, 2018 0.0120 0.0120 0.0100 0.0100 753,003 -0.00(-16.67%)
Mar 27, 2018 0.0101 0.0120 0.0084 0.0120 859,145 +0.00(+1.61%)
Mar 26, 2018 0.0127 0.0127 0.0100 0.0118 635,825 -0.00(-8.45%)
Mar 23, 2018 0.0127 0.0147 0.0115 0.0129 34,142 -0.00(-7.19%)
Mar 22, 2018 0.0148 0.0148 0.0114 0.0139 163,830 +0.00(+6.92%)
Mar 21, 2018 0.0130 0.0130 0.0113 0.0130 121,052 +0.00(+15.04%)
Mar 20, 2018 0.0120 0.0129 0.0113 0.0113 127,528 -0.00(-13.08%)
Mar 19, 2018 0.0150 0.0150 0.0112 0.0130 781,861 -0.00(-0.76%)
Mar 16, 2018 0.0150 0.0150 0.0130 0.0131 144,236 -0.00(-12.67%)
Mar 15, 2018 0.0150 0.0150 0.0130 0.0150 73,625 +0.00(+3.45%)
Mar 14, 2018 0.0142 0.0145 0.0120 0.0145 279,918 +0.00(+11.54%)
Mar 13, 2018 0.0149 0.0149 0.0111 0.0130 138,287 +0.00(+0.00%)
Mar 12, 2018 0.0111 0.0150 0.0111 0.0130 356,948 -0.00(-7.14%)
Mar 09, 2018 0.0121 0.0140 0.0121 0.0140 68,577 +0.00(+0.00%)
Mar 08, 2018 0.0146 0.0154 0.0111 0.0140 221,761 -0.00(-4.11%)
Mar 07, 2018 0.0111 0.0149 0.0110 0.0146 807,696 -0.00(-2.01%)
Mar 06, 2018 0.0135 0.0151 0.0131 0.0149 924,617 +0.00(+13.74%)
Mar 05, 2018 0.0131 0.0151 0.0131 0.0131 186,600 +0.00(+0.08%)
Mar 02, 2018 0.0131 0.0131 0.0131 0.0131 123,326 +0.00(+0.69%)
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.