Intergrated Cannabis Solutions Inc (PK) (IGPK)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.00055 | -12.6436781609 | 0.00435 | 0.0053 | 0.00345 | 16556669 | 0.00449883 | CS |
| 4 | -0.0039 | -50.6493506494 | 0.0077 | 0.0079 | 0.00345 | 17496463 | 0.00542803 | CS |
| 12 | -0.007 | -64.8148148148 | 0.0108 | 0.0188 | 0.00345 | 26262786 | 0.00914894 | CS |
| 26 | -0.0023 | -37.7049180328 | 0.0061 | 0.0198 | 0.0021 | 40284494 | 0.00874932 | CS |
| 52 | 0.0033 | 660 | 0.0005 | 0.0198 | 0.0004 | 28112982 | 0.00697746 | CS |
| 156 | 0.0011 | 40.7407407407 | 0.0027 | 0.0198 | 0.0004 | 14340127 | 0.00533861 | CS |
| 260 | 0.0003 | 8.57142857143 | 0.0035 | 0.0198 | 0.0004 | 15988468 | 0.00443979 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 0.0038 | -0.0002 | -5.00 | 0.004 | 0.0042 | 0.00345 | 17748396 |
| 1721942400 | 0.004 | -0.0005 | -11.11 | 0.0047 | 0.0047 | 0.0038 | 25416930 |
| 1721856480 | 0.0045 | -5.0E-5 | -1.10 | 0.0045 | 0.0047 | 0.0045 | 9746421 |
| 1721770140 | 0.00455 | -0.00015 | -3.19 | 0.005 | 0.005 | 0.0045 | 20312053 |
| 1721683740 | 0.0047 | -0.00035 | -6.93 | 0.0047999 | 0.0053 | 0.0047 | 9780796 |
| 1721424180 | 0.00505 | 0.00015 | 3.06 | 0.00435 | 0.0052 | 0.00435 | 17527145 |
| 1721337960 | 0.0049 | 0.0001001 | 2.09 | 0.005 | 0.0051 | 0.0047 | 16567428 |
| 1721251320 | 0.0047999 | -0.0001 | -2.04 | 0.0047999 | 0.0052 | 0.0047 | 10219111 |
| 1721164920 | 0.0049 | -0.0001 | -2.00 | 0.0053 | 0.0053 | 0.0046 | 43230501 |
| 1721078940 | 0.005 | -0.0008 | -13.79 | 0.00585 | 0.0061 | 0.005 | 28015967 |
| 1720819200 | 0.0057999 | -0.0003 | -4.92 | 0.0063 | 0.0067 | 0.0053 | 17192867 |
| 1720733280 | 0.0061 | -0.00025 | -3.94 | 0.0065 | 0.0067 | 0.0061 | 8163291 |
| 1720646880 | 0.00635 | 5.0E-5 | 0.79 | 0.0063 | 0.0067 | 0.0057999 | 18879651 |
| 1720560540 | 0.0063 | 0.001 | 18.87 | 0.0053 | 0.0063 | 0.0053 | 14555948 |
| 1720473600 | 0.0053 | -0.00065 | -10.92 | 0.0066 | 0.0066 | 0.0051 | 28239996 |
| 1720214640 | 0.00595 | -0.00075 | -11.19 | 0.00665 | 0.007 | 0.00554 | 16036723 |
| 1720041000 | 0.0067 | 0.0002 | 3.08 | 0.0066 | 0.007 | 0.0065 | 4107243 |
| 1719955740 | 0.0065 | -0.0009 | -12.16 | 0.0074 | 0.0074 | 0.0063 | 19156273 |
| 1719868980 | 0.0074 | -0.0004 | -5.13 | 0.0078 | 0.0078 | 0.0068 | 13903279 |
| 1719610020 | 0.0078 | 0.0002 | 2.63 | 0.0077 | 0.0079 | 0.0071 | 11381174 |
| 1719523200 | 0.0076 | 0.0003 | 4.11 | 0.0078 | 0.0079 | 0.0075 | 9756919 |
| 1719437040 | 0.0073 | 0 | 0.00 | 0.0075 | 0.0082 | 0.007 | 7979052 |
| 1719350880 | 0.0073 | 0.00056 | 8.31 | 0.0068 | 0.008 | 0.00674 | 10196503 |
| 1719264540 | 0.00674 | -0.00096 | -12.47 | 0.0071 | 0.0078 | 0.00665 | 15304891 |
| 1719005220 | 0.0077 | 0.00105 | 15.79 | 0.0077 | 0.00915 | 0.0071 | 34525603 |
| 1718918640 | 0.00665 | -0.00055 | -7.64 | 0.0071 | 0.0074 | 0.0062 | 8289327 |
| 1718746140 | 0.0072 | 0.0005 | 7.46 | 0.0067 | 0.0074 | 0.0067 | 4469138 |
| 1718659680 | 0.0067 | -0.001 | -12.99 | 0.0072 | 0.0077 | 0.0065 | 11477775 |
| 1718400300 | 0.0077 | -0.0001 | -1.28 | 0.008 | 0.008 | 0.0071 | 7806398 |
| 1718314140 | 0.0078 | 0.0009 | 13.04 | 0.0065 | 0.00864 | 0.0064 | 17299690 |
| 1718227380 | 0.0069 | -0.000199 | -2.80 | 0.0074 | 0.0074 | 0.0061 | 31638400 |
| 1718141340 | 0.007099 | -5.1E-5 | -0.71 | 0.0074 | 0.0077 | 0.0069 | 13213039 |
| 1718054880 | 0.00715 | -0.0003 | -4.03 | 0.0075 | 0.0075 | 0.0071 | 14970353 |
| 1717795800 | 0.00745 | -5.0E-5 | -0.67 | 0.0074 | 0.0078 | 0.0073 | 10629709 |
| 1717709400 | 0.0075 | 0.0001 | 1.35 | 0.0074 | 0.009 | 0.0073 | 25454213 |
| 1717622460 | 0.0074 | -0.0008 | -9.76 | 0.008 | 0.0084 | 0.00715 | 44718856 |
| 1717536360 | 0.0082 | -0.001 | -10.87 | 0.0095999 | 0.0098 | 0.0079 | 17619395 |
| 1717450140 | 0.0092 | 0.00145 | 18.71 | 0.008 | 0.0104 | 0.0073 | 30853851 |
| 1717190940 | 0.00775 | -0.00025 | -3.13 | 0.00785 | 0.008197 | 0.0075 | 12524645 |
| 1717104540 | 0.008 | 0.0001 | 1.27 | 0.008 | 0.00817 | 0.0076 | 12631721 |
| 1717018020 | 0.0079 | 0.0003 | 3.95 | 0.0078 | 0.0083 | 0.0076 | 17032041 |
| 1716931740 | 0.0076 | 0.0003 | 4.11 | 0.0072 | 0.0084 | 0.0072 | 24160981 |
| 1716585840 | 0.0073 | -0.0017 | -18.89 | 0.0094 | 0.0094 | 0.0071 | 49549964 |
| 1716499740 | 0.009 | 0.00075 | 9.09 | 0.0119 | 0.0129 | 0.00854 | 77983367 |
| 1716412800 | 0.00825 | 0.00065 | 8.55 | 0.0082 | 0.0086 | 0.0073 | 39833019 |
| 1716326940 | 0.0076 | -0.0088 | -53.66 | 0.0072 | 0.0121 | 0.004729 | 201314759 |
| 1716240180 | 0.0164 | 0.0006 | 3.80 | 0.0173 | 0.0175 | 0.014525 | 32950531 |
| 1715981340 | 0.0158 | 0.00195 | 14.08 | 0.0141 | 0.0182 | 0.01282 | 36651099 |
| 1715894940 | 0.01385 | -0.00195 | -12.34 | 0.0152 | 0.0159 | 0.0122 | 63446829 |
| 1715808000 | 0.0158 | -0.00031 | -1.92 | 0.0179 | 0.0188 | 0.01494 | 28549718 |
| 1715722140 | 0.01611 | -0.00039 | -2.36 | 0.0178 | 0.0179 | 0.015 | 37860915 |
| 1715635200 | 0.0165 | 0.0027 | 19.57 | 0.0159 | 0.0183 | 0.0153 | 67198795 |
| 1715376000 | 0.0138 | -0.00015 | -1.08 | 0.0138 | 0.0143 | 0.013 | 19383010 |
| 1715289720 | 0.01395 | -0.00035 | -2.45 | 0.0143 | 0.0145 | 0.0126 | 20633477 |
| 1715203200 | 0.0143 | 0.004701 | 48.97 | 0.0094 | 0.0156 | 0.00924 | 65133570 |
| 1715117340 | 0.009599 | -0.000401 | -4.01 | 0.0097 | 0.00996 | 0.0092 | 11394077 |
| 1715030940 | 0.01 | -0.0003 | -2.91 | 0.0102 | 0.0108 | 0.009 | 16694172 |
| 1714771740 | 0.0103 | 0.0002 | 1.98 | 0.0108 | 0.0108 | 0.0095 | 13416228 |
| 1714685340 | 0.0101 | -0.0011 | -9.82 | 0.0112 | 0.0114 | 0.0091 | 32045716 |
| 1714598400 | 0.0112 | -0.00103 | -8.42 | 0.0103 | 0.0117 | 0.0092 | 24720125 |
| 1714512600 | 0.01223 | 0.00083 | 7.28 | 0.011 | 0.0124 | 0.0101 | 19492358 |
| 1714425720 | 0.0114 | -0.0013 | -10.24 | 0.0127 | 0.0127 | 0.0105 | 37450008 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
