Integrated Cannabis Solutions, Inc. (IGPK)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0097

-0.0006

(-6.31%)

As of 10:12AM EDT. Market open.

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 May 2024	0.0102	0.0108	0.0090	0.0097	0.0097	5,841,128
03 May 2024	0.0108	0.0108	0.0095	0.0103	0.0103	13,416,228
02 May 2024	0.0112	0.0114	0.0091	0.0101	0.0101	32,045,716
01 May 2024	0.0103	0.0117	0.0092	0.0112	0.0112	24,720,125
30 Apr 2024	0.0110	0.0124	0.0101	0.0122	0.0122	19,492,358
29 Apr 2024	0.0127	0.0127	0.0105	0.0114	0.0114	37,450,008
26 Apr 2024	0.0156	0.0158	0.0121	0.0127	0.0127	56,852,043
25 Apr 2024	0.0154	0.0157	0.0126	0.0156	0.0156	27,504,866
24 Apr 2024	0.0138	0.0158	0.0131	0.0155	0.0155	25,158,044
23 Apr 2024	0.0121	0.0144	0.0119	0.0135	0.0135	18,389,539
22 Apr 2024	0.0115	0.0127	0.0112	0.0119	0.0119	20,169,392
19 Apr 2024	0.0115	0.0119	0.0103	0.0115	0.0115	9,890,678
18 Apr 2024	0.0125	0.0126	0.0104	0.0110	0.0110	23,453,021
17 Apr 2024	0.0090	0.0128	0.0089	0.0124	0.0124	59,618,199
16 Apr 2024	0.0090	0.0090	0.0078	0.0090	0.0090	12,545,259
15 Apr 2024	0.0094	0.0094	0.0081	0.0088	0.0088	15,241,115
12 Apr 2024	0.0101	0.0104	0.0085	0.0092	0.0092	19,431,434
11 Apr 2024	0.0104	0.0107	0.0100	0.0103	0.0103	9,321,256
10 Apr 2024	0.0110	0.0110	0.0096	0.0104	0.0104	17,538,722
09 Apr 2024	0.0104	0.0112	0.0100	0.0106	0.0106	22,029,413
08 Apr 2024	0.0098	0.0107	0.0088	0.0103	0.0103	28,029,823
05 Apr 2024	0.0096	0.0097	0.0081	0.0094	0.0094	33,328,631
04 Apr 2024	0.0128	0.0139	0.0094	0.0098	0.0098	66,019,989
03 Apr 2024	0.0082	0.0143	0.0071	0.0125	0.0125	67,888,127
02 Apr 2024	0.0088	0.0090	0.0079	0.0080	0.0080	26,117,256
01 Apr 2024	0.0077	0.0088	0.0070	0.0086	0.0086	38,372,865
28 Mar 2024	0.0056	0.0068	0.0051	0.0065	0.0065	36,309,184
27 Mar 2024	0.0054	0.0069	0.0046	0.0063	0.0063	49,685,080
26 Mar 2024	0.0073	0.0073	0.0047	0.0051	0.0051	89,284,466
25 Mar 2024	0.0077	0.0084	0.0062	0.0074	0.0074	99,373,775
22 Mar 2024	0.0062	0.0078	0.0062	0.0074	0.0074	84,580,511
21 Mar 2024	0.0050	0.0073	0.0046	0.0062	0.0062	108,036,472
20 Mar 2024	0.0037	0.0054	0.0028	0.0045	0.0045	157,145,578
19 Mar 2024	0.0196	0.0198	0.0021	0.0034	0.0034	668,095,621
18 Mar 2024	0.0180	0.0197	0.0170	0.0193	0.0193	78,528,691
15 Mar 2024	0.0160	0.0168	0.0146	0.0154	0.0154	19,992,528
14 Mar 2024	0.0155	0.0174	0.0155	0.0165	0.0165	38,392,124
13 Mar 2024	0.0127	0.0154	0.0126	0.0149	0.0149	35,432,961
12 Mar 2024	0.0102	0.0128	0.0100	0.0128	0.0128	32,166,361
11 Mar 2024	0.0093	0.0104	0.0090	0.0100	0.0100	8,623,689
08 Mar 2024	0.0093	0.0100	0.0091	0.0095	0.0095	7,086,081
07 Mar 2024	0.0102	0.0105	0.0093	0.0095	0.0095	8,469,492
06 Mar 2024	0.0081	0.0102	0.0043	0.0097	0.0097	20,966,887
05 Mar 2024	0.0092	0.0092	0.0069	0.0079	0.0079	32,127,458
04 Mar 2024	0.0095	0.0104	0.0086	0.0087	0.0087	8,908,132
01 Mar 2024	0.0092	0.0099	0.0086	0.0098	0.0098	18,151,743
29 Feb 2024	0.0101	0.0104	0.0090	0.0094	0.0094	13,904,795
28 Feb 2024	0.0108	0.0108	0.0097	0.0101	0.0101	12,060,959
27 Feb 2024	0.0100	0.0109	0.0095	0.0106	0.0106	13,313,765
26 Feb 2024	0.0098	0.0145	0.0089	0.0097	0.0097	36,696,975
23 Feb 2024	0.0083	0.0100	0.0082	0.0086	0.0086	25,663,384
22 Feb 2024	0.0108	0.0114	0.0095	0.0102	0.0102	23,788,272
21 Feb 2024	0.0110	0.0115	0.0100	0.0108	0.0108	15,138,921
20 Feb 2024	0.0121	0.0125	0.0102	0.0109	0.0109	20,149,623
16 Feb 2024	0.0104	0.0118	0.0099	0.0118	0.0118	35,470,962
15 Feb 2024	0.0114	0.0129	0.0105	0.0110	0.0110	41,460,781
14 Feb 2024	0.0087	0.0122	0.0085	0.0114	0.0114	74,916,284
13 Feb 2024	0.0085	0.0097	0.0078	0.0086	0.0086	30,554,666
12 Feb 2024	0.0102	0.0103	0.0079	0.0082	0.0082	36,975,418
09 Feb 2024	0.0090	0.0105	0.0076	0.0097	0.0097	77,141,342
08 Feb 2024	0.0116	0.0120	0.0082	0.0087	0.0087	75,109,769
07 Feb 2024	0.0116	0.0128	0.0101	0.0114	0.0114	50,987,361
06 Feb 2024	0.0131	0.0133	0.0093	0.0109	0.0109	96,184,373
05 Feb 2024	0.0099	0.0130	0.0099	0.0129	0.0129	99,864,356
02 Feb 2024	0.0091	0.0098	0.0083	0.0098	0.0098	38,139,037
01 Feb 2024	0.0085	0.0096	0.0075	0.0091	0.0091	51,272,761
31 Jan 2024	0.0084	0.0086	0.0069	0.0084	0.0084	70,825,710
30 Jan 2024	0.0092	0.0099	0.0076	0.0082	0.0082	93,613,387
29 Jan 2024	0.0069	0.0095	0.0066	0.0092	0.0092	135,917,345
26 Jan 2024	0.0061	0.0068	0.0052	0.0066	0.0066	57,358,535
25 Jan 2024	0.0051	0.0062	0.0045	0.0058	0.0058	100,034,470
24 Jan 2024	0.0040	0.0053	0.0038	0.0051	0.0051	70,170,799
23 Jan 2024	0.0035	0.0044	0.0034	0.0039	0.0039	88,013,964
22 Jan 2024	0.0028	0.0046	0.0028	0.0043	0.0043	102,380,323
19 Jan 2024	0.0035	0.0035	0.0026	0.0027	0.0027	74,564,255
18 Jan 2024	0.0039	0.0040	0.0027	0.0034	0.0034	119,885,491
17 Jan 2024	0.0047	0.0050	0.0031	0.0039	0.0039	149,269,985
16 Jan 2024	0.0051	0.0058	0.0048	0.0050	0.0050	147,377,092
12 Jan 2024	0.0030	0.0048	0.0029	0.0043	0.0043	155,964,225
11 Jan 2024	0.0014	0.0027	0.0012	0.0025	0.0025	115,867,027
10 Jan 2024	0.0012	0.0014	0.0012	0.0013	0.0013	5,443,294
09 Jan 2024	0.0012	0.0014	0.0010	0.0014	0.0014	20,352,593
08 Jan 2024	0.0010	0.0012	0.0010	0.0011	0.0011	5,358,311
05 Jan 2024	0.0010	0.0010	0.0010	0.0010	0.0010	1,807,053
04 Jan 2024	0.0009	0.0010	0.0009	0.0010	0.0010	565,210
03 Jan 2024	0.0009	0.0010	0.0009	0.0010	0.0010	1,219,810
02 Jan 2024	0.0010	0.0010	0.0009	0.0010	0.0010	1,516,155
29 Dec 2023	0.0010	0.0011	0.0009	0.0010	0.0010	1,318,929
28 Dec 2023	0.0010	0.0011	0.0010	0.0011	0.0011	5,108,930
27 Dec 2023	0.0010	0.0011	0.0010	0.0010	0.0010	1,345,389
26 Dec 2023	0.0010	0.0012	0.0010	0.0011	0.0011	3,188,117
22 Dec 2023	0.0012	0.0012	0.0010	0.0011	0.0011	3,898,504
21 Dec 2023	0.0011	0.0012	0.0010	0.0012	0.0012	3,972,800
20 Dec 2023	0.0009	0.0011	0.0009	0.0011	0.0011	7,779,099
19 Dec 2023	0.0010	0.0010	0.0009	0.0010	0.0010	3,464,193
18 Dec 2023	0.0010	0.0010	0.0009	0.0010	0.0010	4,177,950
15 Dec 2023	0.0009	0.0012	0.0009	0.0009	0.0009	16,867,545
14 Dec 2023	0.0007	0.0009	0.0007	0.0008	0.0008	10,331,739
13 Dec 2023	0.0007	0.0008	0.0006	0.0008	0.0008	15,515,900
12 Dec 2023	0.0006	0.0008	0.0006	0.0006	0.0006	11,252,341
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.24(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1665+0.0013(+0.11%)

GBP/USD1.2585+0.0039(+0.31%)

Bitcoin GBP50,783.17+1.21(+0.00%)

Integrated Cannabis Solutions, Inc. (IGPK)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.24(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1665
+0.0013(+0.11%)

GBP/USD
1.2585
+0.0039(+0.31%)

Bitcoin GBP
50,783.17
+1.21(+0.00%)