IGPK - Integrated Cannabis Solutions, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 20190.00180.00250.00180.00220.00225,404,476
Aug 20, 20190.00200.00200.00170.00190.00197,664,319
Aug 19, 20190.00190.00200.00180.00190.00191,383,650
Aug 16, 20190.00160.00210.00160.00190.00195,387,603
Aug 15, 20190.00200.00200.00160.00170.0017893,117
Aug 14, 20190.00200.00200.00160.00200.00207,423,930
Aug 13, 20190.00250.00250.00160.00190.00194,113,273
Aug 12, 20190.00270.00280.00230.00240.00242,869,934
Aug 09, 20190.00380.00380.00250.00290.00292,585,464
Aug 08, 20190.00340.00370.00320.00350.0035129,800
Aug 07, 20190.00390.00390.00320.00350.0035702,070
Aug 06, 20190.00340.00380.00330.00330.0033374,200
Aug 05, 20190.00410.00410.00350.00360.0036266,101
Aug 02, 20190.00400.00440.00280.00350.003523,012,302
Aug 01, 20190.00450.00500.00450.00450.0045511,178
Jul 31, 20190.00430.00450.00430.00450.0045369,663
Jul 30, 20190.00450.00470.00430.00440.0044683,322
Jul 29, 20190.00590.00590.00410.00450.0045961,753
Jul 26, 20190.00350.00490.00350.00470.00471,103,708
Jul 25, 20190.00400.00410.00320.00390.00393,435,854
Jul 24, 20190.00390.00420.00350.00350.00351,979,835
Jul 23, 20190.00540.00600.00390.00420.00426,364,192
Jul 22, 20190.00690.00700.00600.00620.00621,391,056
Jul 19, 20190.00700.00780.00650.00700.00703,312,917
Jul 18, 20190.00800.00800.00720.00720.00722,388,943
Jul 17, 20190.00780.00860.00780.00790.00791,525,371
Jul 16, 20190.00880.00880.00780.00830.0083223,731
Jul 15, 20190.00900.01000.00800.00880.0088491,192
Jul 12, 20190.00920.00930.00700.00830.0083630,448
Jul 11, 20190.00780.00870.00780.00870.008798,514
Jul 10, 20190.00700.00880.00700.00790.00791,065,464
Jul 09, 20190.00710.00840.00710.00740.0074744,205
Jul 08, 20190.00710.00950.00710.00800.0080113,658
Jul 05, 20190.00830.00900.00770.00800.0080585,073
Jul 03, 20190.00880.00950.00880.00900.0090254,833
Jul 02, 20190.00820.00970.00800.00950.0095385,162
Jul 01, 20190.00900.00900.00860.00860.0086121,258
Jun 28, 20190.00820.00990.00820.00850.0085261,803
Jun 27, 20190.00860.00870.00820.00820.0082132,670
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...