IGPK - Integrated Cannabis Solutions, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20190.00820.00850.00820.00820.0082378,380
Jun 25, 20190.00850.00990.00800.00820.0082189,776
Jun 24, 20190.01000.01240.00850.00850.0085710,033
Jun 21, 20190.01000.01000.00940.00970.0097212,099
Jun 20, 20190.00800.00950.00800.00900.0090147,198
Jun 19, 20190.00860.00990.00810.00890.0089627,092
Jun 18, 20190.00880.00890.00770.00830.0083270,599
Jun 17, 20190.00790.00870.00770.00870.0087635,300
Jun 14, 20190.01100.01100.00790.00830.00831,175,341
Jun 13, 20190.00900.01000.00900.00950.0095754,721
Jun 12, 20190.00900.00990.00900.00900.0090498,900
Jun 11, 20190.01080.01080.00900.00900.0090468,977
Jun 10, 2019------
Jun 07, 20190.01000.01000.00900.01000.0100222,466
Jun 06, 20190.01000.01100.00960.00960.00961,078,109
Jun 05, 20190.01150.01150.00900.01000.0100560,854
Jun 04, 20190.01010.01020.00900.00900.0090853,082
Jun 03, 20190.00900.01010.00900.00920.0092521,230
May 31, 20190.00900.00990.00900.00900.0090502,372
May 30, 20190.00960.00980.00870.00930.0093224,448
May 29, 20190.00850.00970.00820.00920.0092485,529
May 28, 20190.00830.00960.00830.00950.0095323,269
May 24, 20190.00820.00950.00820.00890.0089241,709
May 23, 20190.00980.00980.00850.00850.0085461,690
May 22, 20190.00940.01000.00850.00900.0090235,350
May 21, 20190.00950.00980.00850.00900.0090234,744
May 20, 20190.01000.01000.00880.00950.0095720,979
May 17, 20190.01300.01300.00880.00950.00951,318,366
May 16, 20190.01050.01140.01000.01100.0110860,816
May 15, 20190.01000.01100.00930.01050.0105954,532
May 14, 20190.00880.01000.00810.00900.0090497,255
May 13, 20190.00850.00970.00810.00870.0087482,408
May 10, 20190.00890.00970.00860.00930.0093697,122
May 09, 20190.00800.00890.00800.00830.0083256,947
May 08, 20190.00890.00890.00800.00890.0089709,692
May 07, 20190.00800.00890.00800.00850.0085993,948
May 06, 20190.00900.00920.00810.00840.00841,344,010
May 03, 20190.00970.00970.00850.00890.00891,509,367
May 02, 20190.00980.01030.00950.00970.00971,274,761
May 01, 20190.01040.01090.00960.00980.0098609,513
Apr 30, 20190.01190.01220.00910.00980.00983,171,190
Apr 29, 20190.01000.01200.01000.01190.01191,326,772
Apr 26, 20190.01080.01200.01050.01150.01151,666,775
Apr 25, 20190.01300.01600.01050.01080.01089,322,590
Apr 24, 20190.01260.01600.01260.01390.0139994,083
Apr 23, 20190.01510.01710.01500.01580.01582,250,200
Apr 22, 20190.01530.01650.01500.01560.0156883,650
Apr 18, 20190.01610.01610.01530.01530.0153680,165
Apr 17, 20190.01600.01650.01530.01600.0160832,261
Apr 16, 20190.01570.01600.01500.01570.01571,245,994
Apr 15, 20190.01500.01570.01500.01570.01571,245,026
Apr 12, 20190.01500.01550.01500.01500.01502,381,449
Apr 11, 20190.01600.01700.01500.01550.01551,996,407
Apr 10, 20190.01600.01740.01500.01600.01601,597,977
Apr 09, 20190.01700.01780.01550.01680.01682,344,708
Apr 08, 20190.01780.01900.01600.01750.01752,076,632
Apr 05, 20190.01510.01790.01500.01720.01722,995,771
Apr 04, 20190.01800.01900.01540.01540.01541,736,246
Apr 03, 20190.01760.01760.01600.01760.01761,234,683
Apr 02, 20190.01700.01800.01550.01660.01662,754,946
Apr 01, 20190.01950.01980.01580.01660.01665,045,956
Mar 29, 20190.01800.02070.01580.01960.01967,938,382
Mar 28, 20190.01720.01950.01500.01590.01596,795,284
Mar 27, 20190.02000.02500.01710.01850.01855,566,372
Mar 26, 20190.02050.02150.01800.01900.019010,826,654
Mar 25, 20190.01890.02390.01700.02000.020027,283,290
Mar 22, 20190.01700.01890.01450.01710.017112,693,361
Mar 21, 20190.01550.01600.01330.01520.015213,653,594
Mar 20, 20190.01570.01740.01340.01440.01446,871,847
Mar 19, 20190.01620.01740.01400.01480.014811,031,915
Mar 18, 20190.01310.01650.01270.01420.01423,690,533
Mar 15, 20190.01670.01750.01100.01390.01392,125,159
Mar 14, 20190.01530.01660.01300.01600.01609,621,329
Mar 13, 20190.01230.01600.01200.01350.01353,385,144
Mar 12, 20190.01590.01600.01000.01260.01261,028,917
Mar 11, 20190.01150.01300.00910.01300.01301,204,256
Mar 08, 20190.01270.01290.01010.01140.0114720,934
Mar 07, 20190.01200.01300.01020.01250.0125999,229
Mar 06, 20190.01120.01200.01000.01200.01201,178,732
Mar 05, 20190.01250.01300.01100.01110.01111,067,368
Mar 04, 20190.01350.01400.01200.01250.01251,018,750
Mar 01, 20190.01590.01590.01200.01350.01351,564,412
Feb 28, 20190.01470.01500.01200.01290.01291,766,039
Feb 27, 20190.01450.01450.01270.01300.01301,337,580
Feb 26, 20190.01300.01450.01270.01280.01281,574,098
Feb 25, 20190.01740.01800.01350.01450.01451,750,283
Feb 22, 20190.01600.01610.01350.01600.01602,022,433
Feb 21, 20190.01750.01750.01420.01460.01461,698,133
Feb 20, 20190.01590.01700.01350.01550.01554,415,575
Feb 19, 20190.01500.01500.01300.01430.01431,047,961
Feb 15, 20190.01380.01430.01290.01370.0137681,615
Feb 14, 20190.01630.01630.01300.01400.01401,590,509
Feb 13, 20190.01600.01600.01360.01500.01502,354,943
Feb 12, 20190.01650.01650.01400.01450.01453,687,612
Feb 11, 20190.01600.01600.01320.01400.01402,538,190
Feb 08, 20190.01300.01500.01100.01500.01502,841,769
Feb 07, 20190.01210.01260.00990.01150.01151,634,433
Feb 06, 20190.01370.01370.01000.01260.01262,088,569
Feb 05, 20190.01650.01650.01230.01260.01262,789,598
Feb 04, 20190.01370.01800.01320.01520.01525,822,958
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...