Integrated Cyber Solutions Inc. (IGCRF)
OTCMKTS
· Delayed Price · Currency is USD
0.1860
+0.0063 (3.51%)
At close: Jun 5, 2025
IGCRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 3.51% | 7,350 |
| Jun 4, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -3.39% | 160 |
| Jun 3, 2025 | 0.17 | 0.19 | 0.16 | 0.19 | 0.19 | 12.05% | 17,250 |
| Jun 2, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -10.27% | 27,390 |
| May 30, 2025 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | - | 41,400 |
| May 29, 2025 | 0.17 | 0.19 | 0.16 | 0.19 | 0.19 | 11.18% | 76,634 |
| May 28, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -1.94% | 49,579 |
| May 27, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 11.57% | 25,405 |
| May 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.00% | 5,000 |
| May 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 4.01% | 10,000 |
| May 6, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -13.03% | 3,500 |
| May 5, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.42% | 5,000 |
| Apr 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -20.71% | 10,000 |
| Apr 11, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 22.64% | 2,500 |
| Apr 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.03% | 225 |
| Mar 31, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 40.66% | 127 |
| Mar 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 52.70% | 4,511 |
| Jan 31, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.72% | 1,000 |