Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Icc International Cannabis Corp (OP: ICCLF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2018 1.424 1.424 1.248 1.261 61,962 -0.11(-7.92%)
Jan 31, 2018 1.299 1.410 1.296 1.369 47,328 +0.07(+5.65%)
Jan 30, 2018 1.323 1.325 1.317 1.296 68,430 -0.05(-4.01%)
Jan 29, 2018 1.387 1.410 1.297 1.350 107,380 -0.05(-3.87%)
Jan 26, 2018 1.506 1.532 1.385 1.405 42,704 -0.05(-3.76%)
Jan 25, 2018 1.210 1.617 1.210 1.460 318,656 +0.30(+26.13%)
Jan 24, 2018 1.170 1.209 1.146 1.157 286,990 -0.00(-0.32%)
Jan 23, 2018 1.226 1.226 1.141 1.161 66,258 +0.00(+0.09%)
Jan 22, 2018 1.097 1.160 1.090 1.160 28,184 +0.07(+6.48%)
Jan 19, 2018 1.075 1.106 1.073 1.089 10,127 +0.03(+2.98%)
Jan 18, 2018 1.084 1.085 1.050 1.058 18,416 -0.01(-0.76%)
Jan 17, 2018 1.092 1.099 1.032 1.066 20,040 -0.02(-2.06%)
Jan 16, 2018 1.127 1.165 1.062 1.088 33,197 +0.07(+6.75%)
Jan 12, 2018 1.020 1.020 1.020 0 -0.11(-9.87%)
Jan 11, 2018 1.176 1.176 1.040 1.131 82,928 -0.00(-0.35%)
Jan 10, 2018 1.262 1.270 1.118 1.135 140,667 -0.11(-8.80%)
Jan 09, 2018 1.225 1.365 1.163 1.245 171,257 +0.03(+2.07%)
Jan 08, 2018 1.257 1.257 1.159 1.220 195,438 +0.24(+24.50%)
Jan 05, 2018 0.9313 1.034 0.9313 0.9796 45,560 +0.05(+5.29%)
Jan 04, 2018 1.063 1.063 0.8890 0.9304 269,033 -0.07(-7.19%)
Jan 03, 2018 1.037 1.087 0.9470 1.002 130,708 +0.09(+9.31%)
Jan 02, 2018 0.8492 0.9316 0.8400 0.9171 39,493 +0.09(+11.16%)
Dec 29, 2017 0.8250 0.8250 0.8250 0 +0.00(+0.45%)
Dec 28, 2017 0.8310 0.8375 0.8128 0.8213 21,444 +0.02(+2.79%)
Dec 27, 2017 0.8107 0.8172 0.7962 0.7990 24,334 +0.02(+2.41%)
Dec 22, 2017 0.7802 0.7802 0.7802 0 +0.02(+2.17%)
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.