Skip to main content
Integrated Cyber Solutions Inc. (CSE:ICS)
Canada flag Canada · Delayed Price · Currency is CAD
0.2300
-0.0200 (-8.00%)
Apr 25, 2025, 3:29 PM EDT

CSE:ICS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20250.230.230.230.23--8.00%-
Apr 17, 20250.250.250.250.25--16.67%5,000
Apr 16, 20250.300.300.300.30--3.23%6,000
Apr 11, 20250.280.310.270.31--3.13%40,500
Apr 10, 20250.310.320.300.32-3.23%26,500
Apr 9, 20250.270.310.260.31-8.77%76,500
Apr 7, 20250.290.290.290.29--1.72%1,587
Apr 4, 20250.240.290.240.29-20.83%20,000
Apr 3, 20250.200.240.200.24--4.00%5,000
Apr 1, 20250.200.250.200.25-38.89%8,004
Mar 31, 20250.220.220.180.18--10.00%8,800
Mar 27, 20250.150.200.150.20-5.26%3,005
Mar 25, 20250.190.190.190.19-5.56%6,000
Mar 20, 20250.180.180.180.18-89.47%1,000
Mar 5, 20250.100.100.100.10--5.00%8,000
Mar 4, 20250.100.100.100.10--12,000
Feb 28, 20250.080.100.080.10-11.11%6,500
Feb 27, 20250.090.090.090.09--2,150
Feb 26, 20250.090.090.090.09--1,350
Feb 21, 20250.090.090.090.09--5,000
Feb 18, 20250.100.100.090.09--33,000
Feb 10, 20250.130.130.090.09--33.33%1,000
Feb 4, 20250.140.140.140.14-17.39%1,000
Jan 30, 20250.120.120.120.12-15.00%6,505
Jan 27, 20250.100.100.100.10-25.00%5,500
Jan 24, 20250.080.080.080.08--20.00%10,000
Jan 23, 20250.100.100.100.10-11.11%4,000
Jan 21, 20250.090.090.090.09--21,000
Jan 10, 20250.100.100.090.09--10.00%5,000
Jan 9, 20250.100.100.090.10--23,000
Jan 8, 20250.100.100.100.10--4.76%9,000
Jan 7, 20250.150.150.110.11--30.00%6,450
Jan 2, 20250.150.150.150.15-50.00%500
Dec 31, 20240.100.100.100.10-25.00%2,000
Dec 30, 20240.080.080.080.08-33.33%14,000
Dec 24, 20240.060.060.060.06-33.33%5,000
Dec 17, 20240.050.050.050.05--12,000
Dec 11, 20240.050.050.050.05-12.50%4,000
Nov 26, 20240.040.040.040.04--10,000
Nov 21, 20240.040.040.040.04-14.29%14,000
Nov 15, 20240.040.040.040.04--12.50%10,000
Nov 13, 20240.040.040.040.04-14.29%1,000
Nov 1, 20240.040.040.040.04--30.00%1,000