Integrated Cyber Solutions Inc. (IGCRF)
OTCMKTS · Delayed Price · Currency is USD
0.1623
-0.0069 (-4.08%)
At close: Jul 31, 2025
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.92% | 57,575 |
| Jul 31, 2025 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -4.08% | 25,560 |
| Jul 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.21% | 1,001 |
| Jul 29, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | 1.59% | 13,050 |
| Jul 28, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 8.86% | 51,100 |
| Jul 25, 2025 | 0.10 | 0.18 | 0.10 | 0.16 | 0.16 | 23.21% | 81,950 |
| Jul 24, 2025 | 0.17 | 0.17 | 0.11 | 0.13 | 0.13 | -26.20% | 32,855 |
| Jul 23, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.25% | 31,500 |
| Jul 22, 2025 | 0.22 | 0.22 | 0.17 | 0.17 | 0.17 | -4.82% | 122,670 |
| Jul 21, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -4.40% | 54,480 |
| Jul 18, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 4.84% | 3,801 |
| Jul 17, 2025 | 0.21 | 0.21 | 0.18 | 0.18 | 0.18 | -12.08% | 33,612 |
| Jul 16, 2025 | 0.23 | 0.25 | 0.20 | 0.21 | 0.21 | 0.93% | 30,751 |
| Jul 15, 2025 | 0.25 | 0.25 | 0.21 | 0.21 | 0.21 | -2.84% | 34,626 |
| Jul 14, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -9.67% | 71,584 |
| Jul 11, 2025 | 0.25 | 0.25 | 0.21 | 0.23 | 0.23 | 2.46% | 70,201 |
| Jul 10, 2025 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -10.37% | 7,850 |
| Jul 9, 2025 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | -3.96% | 32,592 |
| Jul 8, 2025 | 0.25 | 0.27 | 0.24 | 0.27 | 0.27 | 7.33% | 55,468 |
| Jul 7, 2025 | 0.28 | 0.28 | 0.20 | 0.25 | 0.25 | -3.37% | 171,881 |
| Jul 3, 2025 | 0.28 | 0.28 | 0.19 | 0.26 | 0.26 | 2.20% | 102,708 |
| Jul 2, 2025 | 0.30 | 0.31 | 0.25 | 0.25 | 0.25 | -24.24% | 198,921 |
| Jul 1, 2025 | 0.38 | 0.41 | 0.29 | 0.33 | 0.33 | 37.50% | 322,502 |
| Jun 30, 2025 | 0.20 | 0.24 | 0.20 | 0.24 | 0.24 | 14.29% | 147,735 |
| Jun 27, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.66% | 9,062 |
| Jun 26, 2025 | 0.38 | 0.38 | 0.21 | 0.21 | 0.21 | 1.05% | 20,966 |
| Jun 25, 2025 | 0.16 | 0.21 | 0.16 | 0.21 | 0.21 | 7.95% | 3,730 |
| Jun 23, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | -9.86% | 8,200 |
| Jun 20, 2025 | 0.19 | 0.25 | 0.17 | 0.22 | 0.22 | 58.32% | 36,400 |
| Jun 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -16.28% | 786 |
| Jun 17, 2025 | 0.19 | 0.19 | 0.11 | 0.16 | 0.16 | -2.29% | 8,071 |
| Jun 16, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -8.64% | 1,500 |
| Jun 13, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.78% | 5,260 |
| Jun 12, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.35% | 50,000 |
| Jun 11, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.44% | 5,000 |
| Jun 9, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -3.23% | 20,607 |
| 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 |