Skip to main content
Integrated Cyber Solutions Inc. (CSE: ICS)
Canada flag Canada · Delayed Price · Currency is CAD
0.0450
0.00 (0.00%)
Dec 17, 2024, 4:00 PM EST

CSE: ICS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 28, 20240.050.050.050.05--5,000
Oct 11, 20240.050.050.050.05--2,000
Sep 30, 20240.050.050.050.05--1,000
Sep 25, 20240.050.050.050.05--8,500
Sep 18, 20240.040.050.040.05-25.00%42,000
Sep 17, 20240.060.060.040.04--33.33%350,000
Sep 16, 20240.060.060.060.06--8,000
Sep 3, 20240.060.060.060.06--5,000
Aug 29, 20240.060.060.060.06--5,000
Aug 26, 20240.060.060.060.06-9.09%5,000
Aug 21, 20240.060.060.060.06--6,000
Aug 12, 20240.060.060.060.06--5,000
Jul 31, 20240.060.060.060.06-10.00%1,000
Jul 26, 20240.050.050.050.05--9.09%30,000
Jul 25, 20240.060.060.060.06--33,000
Jul 24, 20240.060.060.060.06--20,000
Jul 23, 20240.060.060.060.06--29,500
Jul 19, 20240.060.060.060.06--12,000
Jul 17, 20240.060.060.060.06--8.33%10,000
Jul 11, 20240.060.060.060.06-9.09%12,750
Jul 10, 20240.050.060.050.06-10.00%13,343
Jul 8, 20240.050.050.050.05--20,000
Jul 5, 20240.050.050.050.05--6,000
Jul 4, 20240.050.050.050.05--5,000
Jul 3, 20240.050.050.050.05--9.09%12,000
Jul 2, 20240.060.060.060.06-10.00%15,000
Jun 28, 20240.060.060.050.05--23.08%106,000
Jun 27, 20240.070.070.070.07-18.18%10,000
Jun 26, 20240.060.060.060.06--38.89%17,000
Jun 25, 20240.090.090.090.09-63.64%10,000
Jun 21, 20240.060.060.060.06--49,500
Jun 20, 20240.060.060.060.06--20,000
Jun 19, 20240.050.060.050.06-10.00%21,000
Jun 18, 20240.050.050.050.05--50.00%85,000
Jun 10, 20240.100.100.100.10--5,000
Jun 7, 20240.100.100.100.10--29,500
Jun 6, 20240.100.100.100.10--29,500
Jun 5, 20240.100.100.100.10--28.57%29,500
May 28, 20240.140.140.140.14--6.67%500
May 24, 20240.140.150.140.15-7.14%1,500
May 23, 20240.100.140.100.14-40.00%12,500
May 22, 20240.150.150.100.10--37.50%42,000
May 21, 20240.160.160.160.16-10.34%1,168
May 13, 20240.150.150.150.15--9.38%500
May 9, 20240.160.160.160.16--11.11%500
May 1, 20240.180.180.180.18--7.69%8,000
Apr 30, 20240.200.200.200.20--11.36%4,550
Apr 16, 20240.200.220.200.22--2,540
Apr 8, 20240.220.220.220.22--2.22%1,000
Apr 4, 20240.230.230.230.23--3,000
Apr 3, 20240.230.230.230.23--11.76%3,000
Apr 2, 20240.260.260.260.26-2.00%589
Mar 27, 20240.250.250.250.25--42,000
Mar 26, 20240.260.260.230.25--5.66%36,500
Mar 25, 20240.270.270.270.27--1.85%23,000
Mar 22, 20240.270.270.270.27--22,000
Mar 21, 20240.270.270.270.27--22,000
Mar 20, 20240.270.270.270.27--22,000
Mar 19, 20240.270.270.270.27-8.00%20,052
Mar 18, 20240.300.300.250.25--16.67%25,000
Mar 15, 20240.300.300.300.30--23,000
Mar 14, 20240.300.300.300.30-7.14%20,000
Mar 13, 20240.290.300.280.28--3.45%54,700
Mar 12, 20240.290.290.290.29--6.45%56,000
Mar 5, 20240.300.310.300.31--63,000
Mar 4, 20240.310.310.310.31-3.33%2,220
Mar 1, 20240.300.300.300.30-7.14%1,500
Feb 29, 20240.290.290.280.28-1.82%8,500
Feb 27, 20240.270.280.270.28--19.12%1,500
Feb 23, 20240.340.340.340.34--5,000
Feb 22, 20240.350.350.340.34--2.86%42,000
Feb 21, 20240.350.350.350.35--1.41%28,500
Feb 16, 20240.350.360.350.36-1.43%139,000
Feb 15, 20240.280.350.280.35-25.00%198,012
Feb 14, 20240.250.280.250.28-12.00%170,500
Feb 13, 20240.250.250.250.25--10.71%500
Feb 12, 20240.280.280.280.28-12.00%1,000
Feb 9, 20240.280.280.250.25--10.71%5,000
Feb 5, 20240.280.280.280.28--6.67%1,000
Jan 30, 20240.290.300.290.30-7.14%8,000
Jan 29, 20240.280.280.280.28-3.70%16,500
Jan 26, 20240.260.280.250.27--3.57%7,000
Jan 24, 20240.280.280.280.28-3.70%4,000
Jan 23, 20240.270.270.270.27-3.85%2,000
Jan 22, 20240.290.290.260.26--10.34%6,226
Jan 16, 20240.290.290.260.29--12,000
Jan 15, 20240.290.290.290.29-7.41%3,000
Jan 10, 20240.270.270.270.27--6.90%500
Jan 8, 20240.290.290.290.29--502
Jan 5, 20240.290.290.290.29--700
Jan 4, 20240.290.290.290.29-7.41%515
Jan 2, 20240.270.270.270.27--1,250
Dec 28, 20230.320.320.270.27--16.92%6,500