Skip to main content
logo
Integrated Cyber Solutions Inc. (IGCRF)
OTCMKTS · Delayed Price · Currency is USD
0.2555
+0.0055 (2.20%)
At close: Jul 3, 2025

IGCRF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 20250.280.280.190.260.262.20%102,708
Jul 2, 20250.300.310.250.250.25-24.24%198,921
Jul 1, 20250.380.410.290.330.3337.50%322,502
Jun 30, 20250.200.240.200.240.2414.29%147,735
Jun 27, 20250.220.220.210.210.21-0.66%9,062
Jun 26, 20250.380.380.210.210.211.05%20,966
Jun 25, 20250.160.210.160.210.217.95%3,730
Jun 23, 20250.180.200.180.190.19-9.86%8,200
Jun 20, 20250.190.250.170.220.2258.32%36,400
Jun 18, 20250.140.140.140.140.14-16.28%786
Jun 17, 20250.190.190.110.160.16-2.29%8,071
Jun 16, 20250.170.170.170.170.17-8.64%1,500
Jun 13, 20250.180.180.180.180.18-1.78%5,260
Jun 12, 20250.190.190.190.190.195.35%50,000
Jun 11, 20250.190.190.180.180.18-2.44%5,000
Jun 9, 20250.180.180.170.180.18-3.23%20,607
Jun 5, 20250.170.190.170.190.193.51%7,350
Jun 4, 20250.180.180.180.180.18-3.39%160
Jun 3, 20250.170.190.160.190.1912.05%17,250
Jun 2, 20250.190.190.170.170.17-10.27%27,390
May 30, 20250.190.190.170.190.19-41,400
May 29, 20250.170.190.160.190.1911.18%76,634
May 28, 20250.170.180.170.170.17-1.94%49,579
May 27, 20250.170.170.170.170.1711.57%25,405
May 23, 20250.150.150.150.150.151.00%5,000
May 20, 20250.150.150.150.150.154.01%10,000
May 6, 20250.140.140.140.140.14-13.03%3,500
May 5, 20250.170.170.170.170.170.42%5,000
Apr 25, 20250.170.170.170.170.17-20.71%10,000
Apr 11, 20250.210.210.210.210.2122.64%2,500
Apr 3, 20250.170.170.170.170.172.03%225
Mar 31, 20250.170.170.170.170.1740.66%127
Mar 20, 20250.120.120.120.120.1252.70%4,511
Jan 31, 20250.080.080.080.080.086.72%1,000