Intergrated Cannabis Solutions Inc (PK) Historical Data - IGPK | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
Intergrated Cannabis Solutions Inc (PK) (IGPK)
Intergrated Cannabis Solutions Inc (PK) (IGPK) Historical

Intergrated Cannabis Solutions Inc (PK) (IGPK)

0.01169

0.00029

( 2.54% )

Updated: 11:56:07

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.00041	-3.38842975207	0.0121	0.0158	0.0101	33070900	0.01340293	CS
4	0.00289	32.8409090909	0.0088	0.0158	0.0071	29801341	0.01142319	CS
12	-0.00141	-10.7633587786	0.0131	0.0198	0.0021	50264372	0.00837286	CS
26	0.01099	1570	0.0007	0.0198	0.0006	38510637	0.00713303	CS
52	0.01079	1198.88888889	0.0009	0.0198	0.0004	24320609	0.00578686	CS
156	0.00729	165.681818182	0.0044	0.0198	0.0004	13382852	0.00463712	CS
260	-0.00021	-1.76470588235	0.0119	0.0198	0.0004	14777412	0.00404603	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714425720	0.0114	-0.0013	-10.24	0.0127	0.0127	0.0105	37450008
1714166580	0.0127	-0.0029	-18.59	0.0156	0.0158	0.0121	56852043
1714080300	0.0156	0.0001	0.65	0.0154	0.0157	0.0126	27504866
1713994020	0.0155	0.002	14.81	0.0138	0.0158	0.0131	25158044
1713907740	0.0135	0.0016	13.45	0.0121	0.0144	0.0119	18389539
1713821340	0.0119	0.0004	3.48	0.0115	0.0127	0.01119	20169392
1713561900	0.0115	0.0005	4.55	0.0115	0.0119	0.0103	9890678
1713475500	0.011	-0.00135	-10.93	0.0125	0.0126	0.0104	23453021
1713389100	0.01235	0.00335	37.22	0.009	0.0128	0.0089	59618199
1713302940	0.009	0.0002	2.27	0.009	0.009	0.0078	12545259
1713216000	0.0088	-0.00044	-4.76	0.0094	0.0094	0.0081	15241115
1712957160	0.00924	-0.00106	-10.29	0.0101	0.0104	0.0085	19431434
1712870760	0.0103	-0.0001	-0.96	0.01035	0.0107	0.01	9321256
1712784000	0.0104	-0.00022	-2.07	0.011	0.011	0.0095999	17538722
1712698140	0.0106199	0.0003199	3.11	0.0104	0.0112	0.01	22029413
1712611200	0.0103	0.0009	9.57	0.0098	0.0107	0.0088	28029823
1712352000	0.0094	-0.0004	-4.08	0.0095999	0.0097	0.0081	33328631
1712265780	0.0098	-0.002675	-21.44	0.0128	0.0139	0.00944	66069989
1712179500	0.012475	0.004475	55.94	0.0082	0.0143	0.0071	67888127
1712092980	0.008	-0.0006	-6.98	0.0088	0.009	0.0079	26117256
1712006940	0.0086	0.0021	32.31	0.0077	0.0088	0.007	38372865
1711660800	0.0065	0.0002	3.17	0.0056	0.0068	0.0051	36309184
1711574580	0.0063	0.0012	23.53	0.0054	0.0069	0.0046	49685080
1711488540	0.0051	-0.0023	-31.08	0.0073	0.0073	0.0047	89284466
1711401600	0.0074	0	0.00	0.0077	0.0084	0.0062	99373775
1711142880	0.0074	0.0012	19.35	0.0062	0.0078	0.0062	84580511
1711056240	0.0062	0.0017	37.78	0.005	0.0073	0.0046	108036472
1710970140	0.0045	0.0011	32.35	0.0037	0.0054	0.0028	157145578
1710883740	0.0034	-0.015875	-82.36	0.0196	0.0198	0.0021	668095621
1710796800	0.019275	0.003875	25.16	0.018	0.0197	0.0158	78528691
1710537720	0.0154	-0.0011	-6.67	0.016	0.0168	0.0146	19992528
1710451740	0.0165	0.0016	10.74	0.0155	0.0175	0.0155	38392124
1710365340	0.0149	0.0021	16.41	0.0127	0.01536	0.0126	35432961
1710278940	0.0128	0.0028	28.00	0.0102	0.0128	0.01	32166361
1710192540	0.01	0.0005	5.26	0.0092999	0.01035	0.0092999	8673689
1709936640	0.0095	0	0.00	0.0092999	0.01	0.009075	7086081
1709850360	0.0095	-0.0002	-2.06	0.0102	0.0105	0.00935	8469492
1709764080	0.0097	0.0018	22.78	0.0081	0.0102	0.0043	20966887
1709677620	0.0079	-0.0008	-9.20	0.0092	0.0092	0.0069	32127458
1709590980	0.0087	-0.0011	-11.22	0.00955	0.0104	0.0086	8908132
1709332140	0.0098	0.0004	4.26	0.0092	0.0099	0.00855	18151743
1709245440	0.0094	-0.0007	-6.93	0.0101	0.0104	0.009	13904795
1709159100	0.0101	-0.0005	-4.72	0.0108	0.0108	0.0097	12070399
1709072940	0.0106	0.0009	9.28	0.01	0.0109	0.0095	13313765
1708986360	0.0097	0.00115	13.45	0.0098	0.0145	0.0089	36696975
1708726800	0.00855	-0.00165	-16.18	0.0083	0.01	0.008	25663384
1708640940	0.0102	-0.0006	-5.56	0.0108	0.011425	0.0095	23788272
1708554000	0.0108	-0.0001	-0.92	0.011	0.0115	0.01	15138921
1708467600	0.0109	-0.000875	-7.43	0.0121	0.0125	0.0102	20149623
1708122180	0.011775	0.000775	7.05	0.0104	0.011775	0.00985	35470962
1708036140	0.011	-0.0004	-3.51	0.0114	0.0129	0.0105	41460781
1707949620	0.0114	0.0028	32.56	0.0087	0.0122	0.0085	74916284
1707863340	0.0086	0.0004	4.88	0.0085	0.0097	0.0078	30554666
1707776940	0.0082	-0.0015	-15.46	0.0102	0.0103	0.0079	36975418
1707517200	0.0097	0.001	11.49	0.009	0.0105	0.0076	77141342
1707431280	0.0087	-0.0027	-23.68	0.0115999	0.012	0.0082	75109769
1707344940	0.0114	0.00055	5.07	0.0115999	0.0128	0.0101	50987361
1707258480	0.01085	-0.00205	-15.89	0.0131	0.0133	0.0092999	96184373
1707172140	0.0129	0.0031	31.63	0.0099	0.013	0.0099	99864356
1706912580	0.0098	0.0007	7.69	0.0091	0.0098	0.0083	38139037
1706826540	0.0091	0.0007	8.33	0.0085	0.0095999	0.0075	51272761
1706740140	0.0084	0.0002	2.44	0.0084	0.0086	0.0069	70825710
1706653320	0.0082	-0.00095	-10.38	0.0092	0.0099	0.0076	93613387

Intergrated Cannabis Sol... (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions