Date	Open	High	Low	Close	Volume	Change (%)
Nov 26, 2018		1.233	1.233	1.233	0	-0.09(-6.52%)
Nov 23, 2018	1.323	1.330	1.299	1.319	42,400	-0.01(-0.83%)
Nov 21, 2018		1.330	1.330	1.330	0	+0.03(+2.03%)
Nov 20, 2018	1.287	1.320	1.219	1.304	43,495	+0.02(+1.69%)
Nov 19, 2018	1.288	1.322	1.280	1.282	15,910	-0.02(-1.40%)
Nov 16, 2018	1.349	1.349	1.300	1.300	4,100	-0.02(-1.52%)
Nov 15, 2018	1.286	1.350	1.279	1.320	2,740	+0.05(+4.27%)
Nov 14, 2018	1.295	1.295	1.210	1.266	19,355	-0.06(-4.80%)
Nov 13, 2018	1.348	1.348	1.317	1.330	14,381	-0.02(-1.57%)
Nov 12, 2018	1.350	1.390	1.330	1.351	15,566	+0.01(+1.06%)
Nov 09, 2018	1.383	1.400	1.320	1.337	54,900	-0.07(-4.94%)
Nov 08, 2018	1.417	1.444	1.397	1.406	84,244	-0.00(-0.25%)
Nov 07, 2018	1.408	1.431	1.370	1.410	26,907	+0.03(+1.96%)
Nov 06, 2018	1.376	1.400	1.337	1.383	267,248	+0.02(+1.67%)
Nov 05, 2018	1.355	1.360	1.310	1.360	89,418	+0.04(+2.64%)
Nov 02, 2018	1.283	1.340	1.273	1.325	156,900	+0.03(+2.40%)
Nov 01, 2018	1.340	1.342	1.261	1.294	80,636	+0.02(+1.75%)
Oct 31, 2018	1.240	1.272	1.240	1.272	2,475	+0.06(+5.09%)
Oct 30, 2018	1.169	1.210	1.150	1.210	7,365	+0.02(+1.57%)
Oct 29, 2018	1.291	1.293	1.170	1.191	53,901	-0.10(-7.74%)
Oct 26, 2018	1.279	1.310	1.260	1.291	106,700	+0.02(+1.44%)
Oct 25, 2018	1.280	1.300	1.246	1.273	11,511	-0.03(-2.08%)
Oct 24, 2018	1.370	1.370	1.291	1.300	28,863	-0.02(-1.37%)
Oct 23, 2018	1.244	1.318	1.180	1.318	46,371	-0.00(-0.15%)
Oct 22, 2018	1.412	1.419	1.320	1.320	109,860	-0.08(-5.71%)
Oct 19, 2018	1.400	1.405	1.400	1.400	12,200	+0.00(+0.07%)
Oct 18, 2018	1.404	1.430	1.379	1.399	5,253	-0.02(-1.11%)
Oct 17, 2018	1.435	1.435	1.350	1.415	20,820	-0.02(-1.26%)
Oct 16, 2018	1.450	1.463	1.409	1.433	55,560	-0.02(-1.51%)
Oct 15, 2018	1.419	1.460	1.419	1.455	12,308	+0.03(+2.26%)
Oct 12, 2018	1.425	1.434	1.400	1.422	48,700	+0.00(+0.11%)
Oct 11, 2018	1.400	1.429	1.400	1.421	12,105	-0.01(-0.91%)
Oct 10, 2018	1.452	1.452	1.369	1.434	92,209	-0.01(-1.02%)
Oct 09, 2018	1.448	1.450	1.400	1.449	38,845	-0.00(-0.09%)
Oct 05, 2018		1.450	1.450	1.450	0	+0.01(+0.69%)
Oct 04, 2018	1.456	1.470	1.433	1.440	55,142	-0.03(-2.04%)
Oct 03, 2018	1.460	1.470	1.440	1.470	17,005	+0.01(+0.68%)
Oct 02, 2018	1.455	1.478	1.448	1.460	9,409	+0.01(+0.52%)
Oct 01, 2018	1.463	1.480	1.450	1.452	51,863	-0.01(-0.51%)
Sep 28, 2018	1.445	1.460	1.442	1.460	23,900	+0.01(+0.61%)
Sep 27, 2018	1.448	1.451	1.440	1.451	98,287	+0.00(+0.08%)
Sep 26, 2018	1.460	1.460	1.434	1.450	53,726	+0.00(+0.20%)
Sep 25, 2018	1.460	1.460	1.433	1.447	89,882	-0.01(-0.88%)
Sep 24, 2018	1.430	1.460	1.430	1.460	165,804	+0.02(+1.39%)
Sep 21, 2018	1.450	1.464	1.438	1.440	12,400	-0.01(-0.69%)
Sep 20, 2018	1.463	1.466	1.440	1.450	44,287	+0.01(+0.90%)
Sep 19, 2018	1.432	1.460	1.432	1.437	96,590	+0.01(+0.56%)
Sep 18, 2018	1.438	1.465	1.429	1.429	49,571	-0.01(-0.92%)
Sep 17, 2018	1.461	1.469	1.430	1.442	129,704	-0.01(-0.53%)
Sep 14, 2018	1.429	1.451	1.420	1.450	10,800	+0.01(+0.69%)
Sep 13, 2018	1.450	1.457	1.420	1.440	43,166	-0.01(-0.69%)
Sep 12, 2018	1.448	1.458	1.420	1.450	84,180	+0.02(+1.40%)
Sep 11, 2018	1.414	1.445	1.403	1.430	113,355	+0.00(+0.27%)
Sep 10, 2018	1.445	1.445	1.398	1.426	194,571	+0.14(+10.86%)
Sep 07, 2018	1.268	1.300	1.266	1.286	89,400	+0.06(+4.59%)
Sep 06, 2018	1.187	1.251	1.187	1.230	34,683	+0.01(+0.82%)
Sep 05, 2018	1.200	1.254	1.187	1.220	14,840	-0.07(-5.43%)
Sep 04, 2018	1.280	1.300	1.254	1.290	41,457	-0.02(-1.53%)
Aug 31, 2018		1.310	1.310	1.310	0	+0.02(+1.55%)
Aug 30, 2018	1.306	1.312	1.281	1.290	23,722	+0.01(+0.62%)
Aug 29, 2018	1.288	1.310	1.270	1.282	6,815	+0.05(+3.69%)
Aug 28, 2018	1.287	1.298	1.220	1.236	11,660	-0.06(-4.89%)
Aug 27, 2018	1.265	1.326	1.228	1.300	43,774	+0.05(+4.00%)
Aug 24, 2018	1.390	1.390	1.227	1.250	116,100	-0.07(-5.30%)
Aug 23, 2018	1.193	1.350	1.193	1.320	125,663	+0.17(+14.68%)
Aug 22, 2018	1.120	1.156	1.120	1.151	17,010	+0.01(+0.52%)
Aug 21, 2018	1.175	1.180	1.132	1.145	8,935	-0.01(-1.17%)
Aug 20, 2018	1.103	1.159	1.090	1.159	17,795	+0.06(+5.90%)
Aug 17, 2018	1.085	1.094	1.085	1.094	1,500	+0.03(+2.48%)
Aug 16, 2018	1.099	1.099	1.057	1.067	5,878	-0.01(-1.26%)
Aug 15, 2018	1.106	1.112	1.070	1.081	3,596	+0.03(+2.84%)
Aug 14, 2018	1.051	1.051	1.051	1.051	324	-0.04(-3.56%)
Aug 13, 2018	1.096	1.096	1.090	1.090	1,085	-0.02(-1.80%)
Aug 10, 2018	1.104	1.111	1.104	1.110	2,400	-0.02(-1.86%)
Aug 09, 2018	1.120	1.147	1.096	1.131	6,150	+0.02(+1.81%)
Aug 08, 2018	1.053	1.111	1.053	1.111	3,700	+0.03(+2.87%)
Aug 07, 2018	1.112	1.112	1.079	1.080	4,576	-0.01(-0.93%)
Aug 06, 2018	1.090	1.090	1.090	1.090	800	-0.05(-4.39%)
Aug 03, 2018	1.141	1.141	1.140	1.140	5,800	-0.01(-1.21%)
Aug 02, 2018	1.159	1.160	1.150	1.154	1,830	+0.00(+0.26%)
Aug 01, 2018	1.146	1.151	1.121	1.151	9,281	+0.02(+1.95%)
Jul 31, 2018	1.077	1.129	1.077	1.129	3,355	+0.04(+3.29%)
Jul 30, 2018	1.100	1.124	1.093	1.093	4,849	-0.02(-2.14%)
Jul 27, 2018	1.102	1.117	1.100	1.117	2,900	-0.00(-0.28%)
Jul 26, 2018	1.080	1.120	1.038	1.120	17,438	+0.07(+6.67%)
Jul 25, 2018	1.066	1.071	1.050	1.050	10,153	+0.03(+2.78%)
Jul 24, 2018	1.045	1.056	1.022	1.022	3,003	-0.05(-4.52%)
Jul 23, 2018	1.058	1.070	1.046	1.070	2,150	+0.02(+1.42%)
Jul 20, 2018	1.090	1.090	1.054	1.055	25,422	-0.02(-1.86%)
Jul 19, 2018	1.076	1.080	1.048	1.075	3,962	-0.00(-0.13%)
Jul 18, 2018	1.060	1.101	1.028	1.076	6,712	+0.03(+2.61%)
Jul 17, 2018	1.000	1.049	0.9968	1.049	50,293	+0.03(+3.25%)
Jul 16, 2018	1.107	1.107	0.9880	1.016	22,022	-0.08(-7.54%)
Jul 13, 2018	1.100	1.113	1.099	1.099	7,555	-0.00(-0.11%)
Jul 12, 2018	1.130	1.130	1.100	1.100	1,974	-0.03(-2.86%)
Jul 11, 2018	1.150	1.150	1.132	1.132	650	+0.00(+0.04%)
Jul 10, 2018	1.130	1.142	1.130	1.132	15,350	-0.03(-2.70%)
Jul 09, 2018	1.165	1.165	1.163	1.163	1,822	+0.00(+0.14%)
Jul 06, 2018	1.150	1.163	1.134	1.162	8,510	+0.03(+2.50%)
Jul 05, 2018	1.095	1.133	1.095	1.133	7,285	+0.04(+3.34%)
Jul 03, 2018		1.097	1.097	1.097	0	+0.01(+0.78%)
Jun 29, 2018		1.088	1.088	1.088	0	+0.02(+1.66%)
Jun 28, 2018	1.034	1.088	1.034	1.071	1,039	+0.02(+1.78%)
Jun 27, 2018	1.072	1.102	1.049	1.052	2,647	-0.06(-4.98%)
Jun 26, 2018	1.100	1.107	1.081	1.107	6,292	+0.02(+1.56%)
Jun 25, 2018	1.116	1.116	1.087	1.090	27,200	-0.03(-3.11%)
Jun 22, 2018	1.151	1.151	1.118	1.125	5,428	-0.00(-0.35%)
Jun 21, 2018	1.160	1.160	1.116	1.129	37,181	+0.00(+0.18%)
Jun 20, 2018	1.110	1.145	1.110	1.127	2,935	+0.03(+2.88%)
Jun 19, 2018	1.065	1.120	1.065	1.095	12,283	+0.05(+5.26%)
Jun 18, 2018	1.101	1.101	1.037	1.041	10,958	-0.04(-3.68%)
Jun 15, 2018		1.110	1.065	1.081	27,308	-0.03(-2.66%)
Jun 14, 2018	1.150	1.180	1.110	1.110	16,607	+0.00(+0.01%)
Jun 13, 2018	1.029	1.120	1.030	1.110	21,558	+0.08(+7.73%)
Jun 12, 2018	1.070	1.070	1.006	1.030	22,380	-0.04(-3.39%)
Jun 11, 2018	1.120	1.120	1.058	1.066	7,995	-0.05(-4.37%)
Jun 08, 2018	1.120	1.120	1.062	1.115	9,346	+0.03(+2.73%)
Jun 07, 2018	1.116	1.116	1.068	1.085	32,683	-0.00(-0.42%)
Jun 06, 2018	1.028	1.090	0.9880	1.090	19,560	+0.10(+10.17%)
Jun 05, 2018	1.025	1.032	0.9895	0.9895	20,285	-0.03(-2.82%)
Jun 04, 2018	1.038	1.038	0.9900	1.018	10,435	+0.02(+1.81%)
Jun 01, 2018	1.000	1.013	0.9971	1.000	6,245	+0.01(+1.48%)
May 31, 2018	1.024	1.050	0.9856	0.9856	14,956	-0.04(-3.76%)
May 30, 2018	1.004	1.045	1.004	1.024	4,210	+0.01(+0.64%)
May 29, 2018	1.012	1.039	0.9963	1.018	11,080	-0.04(-3.91%)
May 25, 2018		1.059	1.059	1.059	0	-0.02(-1.94%)
May 24, 2018	1.080	1.095	1.044	1.080	3,704	+0.02(+1.60%)
May 23, 2018	1.098	1.098	1.040	1.063	24,346	-0.03(-2.74%)
May 22, 2018	1.108	1.108	1.077	1.093	23,492	+0.09(+9.29%)
May 21, 2018	1.050	1.050	1.000	1.000	1,850	-0.08(-7.05%)
May 18, 2018	1.030	1.088	1.030	1.076	8,600	+0.07(+6.51%)
May 17, 2018	1.056	1.056	1.010	1.010	1,603	-0.04(-3.77%)
May 16, 2018	1.056	1.056	1.020	1.050	9,239	-0.00(-0.23%)
May 15, 2018	1.054	1.063	1.037	1.052	8,245	-0.03(-2.68%)
May 14, 2018	1.069	1.098	1.059	1.081	12,185	+0.02(+2.34%)
May 11, 2018	1.018	1.066	1.018	1.056	16,083	+0.05(+5.10%)
May 10, 2018	1.025	1.026	1.005	1.005	4,660	-0.01(-0.89%)
May 09, 2018	1.017	1.020	0.9823	1.014	3,012	+0.02(+2.23%)
May 08, 2018	1.012	1.035	0.9860	0.9919	13,860	-0.03(-3.38%)
May 07, 2018	1.019	1.060	0.9760	1.027	21,592	+0.01(+0.72%)
May 04, 2018	1.057	1.057	1.019	1.019	9,854	-0.02(-1.87%)
May 03, 2018	1.049	1.058	1.034	1.039	3,083	-0.00(-0.43%)
May 02, 2018	0.9988	1.060	0.9800	1.043	12,443	+0.00(+0.31%)
May 01, 2018	1.083	1.083	1.030	1.040	2,428	-0.04(-4.15%)
Apr 30, 2018	1.129	1.130	1.060	1.085	15,444	-0.04(-3.58%)
Apr 27, 2018	1.135	1.135	1.125	1.125	1,100	-0.02(-1.64%)
Apr 26, 2018	1.100	1.159	1.100	1.144	6,649	+0.04(+4.00%)
Apr 25, 2018	1.100	1.100	1.100	1.100	540	-0.03(-2.37%)
Apr 24, 2018	1.131	1.131	1.112	1.127	6,355	-0.00(-0.29%)
Apr 23, 2018	1.180	1.180	1.129	1.130	4,206	-0.05(-4.24%)
Apr 20, 2018	1.155	1.200	1.155	1.180	5,875	+0.01(+0.85%)
Apr 19, 2018	1.155	1.193	1.125	1.170	6,500	+0.02(+1.35%)
Apr 18, 2018	1.154	1.154	1.154	1.154	1,000	+0.03(+3.07%)
Apr 17, 2018	1.085	1.142	1.071	1.120	69,575	+0.02(+1.63%)
Apr 16, 2018	1.087	1.187	1.087	1.102	4,845	-0.01(-0.90%)
Apr 13, 2018	1.000	1.113	1.000	1.112	5,875	+0.11(+11.20%)
Apr 12, 2018	0.9873	1.000	0.9650	1.000	5,879	+0.08(+9.11%)
Apr 11, 2018	0.9349	0.9349	0.9165	0.9165	6,370	-0.02(-1.82%)
Apr 10, 2018	0.9335	0.9335	0.9335	0.9335	250	+0.03(+3.84%)
Apr 09, 2018	0.8990	0.8990	0.8990	0.8990	474	+0.00(+0.11%)
Apr 06, 2018	0.9389	0.9389	0.8980	0.8980	4,042	-0.03(-3.13%)
Apr 05, 2018	0.9202	0.9270	0.9202	0.9270	1,615	+0.03(+3.21%)
Apr 04, 2018	0.8998	0.9000	0.8247	0.8982	45,551	-0.03(-3.42%)
Apr 03, 2018	1.001	1.001	0.9300	0.9300	17,791	-0.08(-8.23%)
Apr 02, 2018	1.040	1.066	1.013	1.013	6,304	-0.01(-0.74%)
Mar 29, 2018		1.021	1.021	1.021	0	+0.02(+1.79%)
Mar 28, 2018	1.001	1.024	1.001	1.003	4,996	-0.01(-0.76%)
Mar 27, 2018	1.000	1.012	1.000	1.011	1,650	-0.03(-3.25%)
Mar 26, 2018	1.046	1.046	1.040	1.045	4,200	+0.04(+4.17%)
Mar 23, 2018	1.032	1.069	1.003	1.003	26,075	+0.00(+0.28%)
Mar 22, 2018	1.043	1.064	0.9990	1.000	14,221	-0.06(-5.66%)
Mar 21, 2018	1.060	1.060	1.060	1.060	1,546	-0.00(-0.09%)
Mar 20, 2018	1.062	1.062	1.061	1.061	800	+0.01(+0.54%)
Mar 19, 2018	1.067	1.071	1.050	1.055	19,085	-0.02(-1.69%)
Mar 16, 2018	1.090	1.096	1.047	1.073	7,340	-0.03(-2.42%)
Mar 15, 2018	1.116	1.116	1.080	1.100	4,125	+0.01(+0.65%)
Mar 14, 2018	1.109	1.120	1.093	1.093	1,800	-0.03(-2.41%)
Mar 13, 2018	1.139	1.139	1.117	1.120	2,290	-0.00(-0.01%)
Mar 12, 2018	1.155	1.155	1.120	1.120	11,991	-0.00(-0.09%)
Mar 09, 2018	1.142	1.147	1.120	1.121	6,811	-0.02(-1.67%)
Mar 08, 2018	1.137	1.140	1.121	1.140	2,025	+0.03(+2.41%)
Mar 07, 2018	1.141	1.161	1.107	1.113	6,036	-0.03(-2.88%)
Mar 06, 2018	1.149	1.167	1.140	1.146	8,201	+0.03(+2.37%)
Mar 05, 2018	1.114	1.155	1.114	1.120	11,297	+0.01(+0.72%)
Mar 02, 2018	1.151	1.151	1.099	1.112	5,222	-0.03(-2.41%)
Mar 01, 2018	1.122	1.145	1.110	1.139	9,185	-0.00(-0.32%)
Feb 28, 2018	1.093	1.160	1.093	1.143	15,733	+0.03(+2.94%)
Feb 27, 2018	1.167	1.167	1.073	1.110	24,966	-0.01(-0.70%)
Feb 26, 2018	1.148	1.148	1.110	1.118	19,770	-0.03(-2.62%)
Feb 23, 2018	1.132	1.160	1.132	1.148	10,210	-0.00(-0.17%)
Feb 22, 2018	1.150	1.150	1.150	1.150	1,148	-0.02(-1.68%)
Feb 21, 2018	1.179	1.194	1.149	1.170	2,987	-0.00(-0.03%)
Feb 20, 2018	1.119	1.183	1.084	1.170	14,373	+0.10(+9.04%)
Feb 16, 2018		1.073	1.073	1.073	0	-0.04(-3.89%)
Feb 15, 2018	1.144	1.144	1.100	1.116	8,698	+0.02(+1.69%)
Feb 14, 2018	1.181	1.181	1.098	1.098	3,643	-0.04(-3.57%)
Feb 13, 2018	1.203	1.203	1.132	1.138	27,570	-0.07(-5.96%)
Feb 12, 2018	1.272	1.272	1.189	1.210	7,166	+0.00(+0.20%)
Feb 09, 2018	1.149	1.208	1.110	1.208	78,881	+0.05(+3.96%)
Feb 08, 2018	1.228	1.228	1.162	1.162	15,086	-0.07(-5.91%)
Feb 07, 2018		1.165	1.131	1.235	45,110	+0.07(+6.04%)
Feb 06, 2018	1.081	1.182	1.073	1.165	38,645	+0.08(+7.24%)
Feb 05, 2018	1.016	1.080	1.016	1.086	73,585	-0.10(-8.28%)
Feb 02, 2018	1.231	1.231	1.063	1.184	47,726	-0.08(-6.08%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Icc International Cannabis Corp (OP: ICCLF )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Icc International Cannabis Corp (OP: ICCLF )

Historical Prices

Sections

Services