Integrated Cyber Solutions Inc. (CSE:ICS)
0.2000
+0.0100 (5.26%)
Mar 27, 2025, 5:13 PM EST
CSE:ICS Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Mar 31, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 2,795 |
Mar 27, 2025 | 0.15 | 0.20 | 0.15 | 0.20 | - | 5.26% | 3,005 |
Mar 25, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 5.56% | 6,000 |
Mar 20, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 89.47% | 1,000 |
Mar 5, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -5.00% | 8,000 |
Mar 4, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 12,000 |
Feb 28, 2025 | 0.08 | 0.10 | 0.08 | 0.10 | - | 11.11% | 6,500 |
Feb 27, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 2,150 |
Feb 26, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 1,350 |
Feb 21, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 5,000 |
Feb 18, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | - | 33,000 |
Feb 10, 2025 | 0.13 | 0.13 | 0.09 | 0.09 | - | -33.33% | 1,000 |
Feb 4, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 17.39% | 1,000 |
Jan 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 15.00% | 6,505 |
Jan 27, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 25.00% | 5,500 |
Jan 24, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | -20.00% | 10,000 |
Jan 23, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 11.11% | 4,000 |
Jan 21, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 21,000 |
Jan 10, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | -10.00% | 5,000 |
Jan 9, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | - | - | 23,000 |
Jan 8, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -4.76% | 9,000 |
Jan 7, 2025 | 0.15 | 0.15 | 0.11 | 0.11 | - | -30.00% | 6,450 |
Jan 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 50.00% | 500 |
Dec 31, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | - | 25.00% | 2,000 |
Dec 30, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | - | 33.33% | 14,000 |
Dec 24, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | - | 33.33% | 5,000 |
Dec 17, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 12,000 |
Dec 11, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | 12.50% | 4,000 |
Nov 26, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 10,000 |
Nov 21, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 14,000 |
Nov 15, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 10,000 |
Nov 13, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 1,000 |
Nov 1, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | -30.00% | 1,000 |
Oct 28, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 5,000 |