OTC Markets OTCQB - Delayed Quote USD
INTEGRATED CYBER SOLUTIONS INC. (IGCRF)
0.1817
-0.0033
(-1.78%)
At close: June 12 at 8:00:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 0.1826 | 0.1826 | 0.1817 | 0.1817 | 0.1817 | 5,260 |
| Jun 12, 2025 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 50,000 |
| Jun 11, 2025 | 0.1850 | 0.1850 | 0.1755 | 0.1755 | 0.1755 | 5,000 |
| Jun 10, 2025 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | - |
| Jun 9, 2025 | 0.1755 | 0.1800 | 0.1668 | 0.1800 | 0.1800 | 20,607 |
| Jun 6, 2025 | 0.1860 | 0.1860 | 0.1860 | 0.1860 | 0.1860 | - |
| Jun 5, 2025 | 0.1736 | 0.1860 | 0.1736 | 0.1860 | 0.1860 | 7,350 |
| Jun 4, 2025 | 0.1797 | 0.1797 | 0.1797 | 0.1797 | 0.1797 | 160 |
| Jun 3, 2025 | 0.1660 | 0.1860 | 0.1600 | 0.1860 | 0.1860 | 17,250 |
| Jun 2, 2025 | 0.1860 | 0.1860 | 0.1660 | 0.1660 | 0.1660 | 27,390 |
| May 30, 2025 | 0.1863 | 0.1863 | 0.1706 | 0.1850 | 0.1850 | 41,400 |
| May 29, 2025 | 0.1665 | 0.1850 | 0.1617 | 0.1850 | 0.1850 | 76,634 |
| May 28, 2025 | 0.1718 | 0.1752 | 0.1664 | 0.1664 | 0.1664 | 49,579 |
| May 27, 2025 | 0.1745 | 0.1745 | 0.1697 | 0.1697 | 0.1697 | 25,405 |
| May 23, 2025 | 0.1521 | 0.1521 | 0.1521 | 0.1521 | 0.1521 | 5,000 |
| May 22, 2025 | 0.1506 | 0.1506 | 0.1506 | 0.1506 | 0.1506 | - |
| May 21, 2025 | 0.1506 | 0.1506 | 0.1506 | 0.1506 | 0.1506 | - |
| May 20, 2025 | 0.1505 | 0.1506 | 0.1505 | 0.1506 | 0.1506 | 10,000 |
| May 19, 2025 | 0.1448 | 0.1448 | 0.1448 | 0.1448 | 0.1448 | - |
| May 16, 2025 | 0.1448 | 0.1448 | 0.1448 | 0.1448 | 0.1448 | - |
| May 15, 2025 | 0.1448 | 0.1448 | 0.1448 | 0.1448 | 0.1448 | - |
| May 14, 2025 | 0.1448 | 0.1448 | 0.1448 | 0.1448 | 0.1448 | - |
| May 13, 2025 | 0.1448 | 0.1448 | 0.1448 | 0.1448 | 0.1448 | - |
| May 12, 2025 | 0.1448 | 0.1448 | 0.1448 | 0.1448 | 0.1448 | - |
| May 9, 2025 | 0.1448 | 0.1448 | 0.1448 | 0.1448 | 0.1448 | - |
| May 8, 2025 | 0.1448 | 0.1448 | 0.1448 | 0.1448 | 0.1448 | - |
| May 7, 2025 | 0.1448 | 0.1448 | 0.1448 | 0.1448 | 0.1448 | - |
| May 6, 2025 | 0.1448 | 0.1448 | 0.1448 | 0.1448 | 0.1448 | 3,500 |
| May 5, 2025 | 0.1665 | 0.1665 | 0.1665 | 0.1665 | 0.1665 | 5,000 |
| May 2, 2025 | 0.1658 | 0.1658 | 0.1658 | 0.1658 | 0.1658 | - |
| May 1, 2025 | 0.1658 | 0.1658 | 0.1658 | 0.1658 | 0.1658 | - |
| Apr 30, 2025 | 0.1658 | 0.1658 | 0.1658 | 0.1658 | 0.1658 | - |
| Apr 29, 2025 | 0.1658 | 0.1658 | 0.1658 | 0.1658 | 0.1658 | - |
| Apr 28, 2025 | 0.1658 | 0.1658 | 0.1658 | 0.1658 | 0.1658 | - |
| Apr 25, 2025 | 0.1659 | 0.1659 | 0.1658 | 0.1658 | 0.1658 | 10,000 |
| Apr 24, 2025 | 0.2091 | 0.2091 | 0.2091 | 0.2091 | 0.2091 | - |
| Apr 23, 2025 | 0.2091 | 0.2091 | 0.2091 | 0.2091 | 0.2091 | - |
| Apr 22, 2025 | 0.2091 | 0.2091 | 0.2091 | 0.2091 | 0.2091 | - |
| Apr 21, 2025 | 0.2091 | 0.2091 | 0.2091 | 0.2091 | 0.2091 | - |
| Apr 17, 2025 | 0.2091 | 0.2091 | 0.2091 | 0.2091 | 0.2091 | - |
| Apr 16, 2025 | 0.2091 | 0.2091 | 0.2091 | 0.2091 | 0.2091 | - |
| Apr 15, 2025 | 0.2091 | 0.2091 | 0.2091 | 0.2091 | 0.2091 | - |
| Apr 14, 2025 | 0.2091 | 0.2091 | 0.2091 | 0.2091 | 0.2091 | - |
| Apr 11, 2025 | 0.2091 | 0.2091 | 0.2091 | 0.2091 | 0.2091 | 2,500 |
| Apr 10, 2025 | 0.1705 | 0.1705 | 0.1705 | 0.1705 | 0.1705 | - |
| Apr 9, 2025 | 0.1705 | 0.1705 | 0.1705 | 0.1705 | 0.1705 | - |
| Apr 8, 2025 | 0.1705 | 0.1705 | 0.1705 | 0.1705 | 0.1705 | - |
| Apr 7, 2025 | 0.1705 | 0.1705 | 0.1705 | 0.1705 | 0.1705 | - |
| Apr 4, 2025 | 0.1705 | 0.1705 | 0.1705 | 0.1705 | 0.1705 | - |
| Apr 3, 2025 | 0.1704 | 0.1705 | 0.1704 | 0.1705 | 0.1705 | 225 |
| Apr 2, 2025 | 0.1671 | 0.1671 | 0.1671 | 0.1671 | 0.1671 | - |
| Apr 1, 2025 | 0.1671 | 0.1671 | 0.1671 | 0.1671 | 0.1671 | - |
| Mar 31, 2025 | 0.1671 | 0.1671 | 0.1671 | 0.1671 | 0.1671 | 127 |
| Mar 28, 2025 | 0.1188 | 0.1188 | 0.1188 | 0.1188 | 0.1188 | - |
| Mar 27, 2025 | 0.1188 | 0.1188 | 0.1188 | 0.1188 | 0.1188 | - |
| Mar 26, 2025 | 0.1188 | 0.1188 | 0.1188 | 0.1188 | 0.1188 | - |
| Mar 25, 2025 | 0.1188 | 0.1188 | 0.1188 | 0.1188 | 0.1188 | - |
| Mar 24, 2025 | 0.1188 | 0.1188 | 0.1188 | 0.1188 | 0.1188 | - |
| Mar 21, 2025 | 0.1188 | 0.1188 | 0.1188 | 0.1188 | 0.1188 | - |
| Mar 20, 2025 | 0.1188 | 0.1188 | 0.1188 | 0.1188 | 0.1188 | 4,511 |
| Mar 19, 2025 | 0.0778 | 0.0778 | 0.0778 | 0.0778 | 0.0778 | - |
| Mar 18, 2025 | 0.0778 | 0.0778 | 0.0778 | 0.0778 | 0.0778 | - |
| Mar 17, 2025 | 0.0778 | 0.0778 | 0.0778 | 0.0778 | 0.0778 | - |
| Mar 14, 2025 | 0.0778 | 0.0778 | 0.0778 | 0.0778 | 0.0778 | - |
| Mar 13, 2025 | 0.0778 | 0.0778 | 0.0778 | 0.0778 | 0.0778 | - |
| Mar 12, 2025 | 0.0778 | 0.0778 | 0.0778 | 0.0778 | 0.0778 | - |
| Mar 11, 2025 | 0.0778 | 0.0778 | 0.0778 | 0.0778 | 0.0778 | - |
| Mar 10, 2025 | 0.0778 | 0.0778 | 0.0778 | 0.0778 | 0.0778 | - |
| Mar 7, 2025 | 0.0778 | 0.0778 | 0.0778 | 0.0778 | 0.0778 | - |
| Mar 6, 2025 | 0.0778 | 0.0778 | 0.0778 | 0.0778 | 0.0778 | - |
| Mar 5, 2025 | 0.0778 | 0.0778 | 0.0778 | 0.0778 | 0.0778 | - |
| Mar 4, 2025 | 0.0778 | 0.0778 | 0.0778 | 0.0778 | 0.0778 | - |
| Mar 3, 2025 | 0.0778 | 0.0778 | 0.0778 | 0.0778 | 0.0778 | - |
| Feb 28, 2025 | 0.0778 | 0.0778 | 0.0778 | 0.0778 | 0.0778 | - |
| Feb 27, 2025 | 0.0778 | 0.0778 | 0.0778 | 0.0778 | 0.0778 | - |
| Feb 26, 2025 | 0.0778 | 0.0778 | 0.0778 | 0.0778 | 0.0778 | - |
| Feb 25, 2025 | 0.0778 | 0.0778 | 0.0778 | 0.0778 | 0.0778 | - |
| Feb 24, 2025 | 0.0778 | 0.0778 | 0.0778 | 0.0778 | 0.0778 | - |
| Feb 21, 2025 | 0.0778 | 0.0778 | 0.0778 | 0.0778 | 0.0778 | - |
| Feb 20, 2025 | 0.0778 | 0.0778 | 0.0778 | 0.0778 | 0.0778 | - |
| Feb 19, 2025 | 0.0778 | 0.0778 | 0.0778 | 0.0778 | 0.0778 | - |
| Feb 18, 2025 | 0.0778 | 0.0778 | 0.0778 | 0.0778 | 0.0778 | - |
| Feb 14, 2025 | 0.0778 | 0.0778 | 0.0778 | 0.0778 | 0.0778 | - |
| Feb 13, 2025 | 0.0778 | 0.0778 | 0.0778 | 0.0778 | 0.0778 | - |
| Feb 12, 2025 | 0.0778 | 0.0778 | 0.0778 | 0.0778 | 0.0778 | - |
| Feb 11, 2025 | 0.0778 | 0.0778 | 0.0778 | 0.0778 | 0.0778 | - |
| Feb 10, 2025 | 0.0778 | 0.0778 | 0.0778 | 0.0778 | 0.0778 | - |
| Feb 7, 2025 | 0.0778 | 0.0778 | 0.0778 | 0.0778 | 0.0778 | - |
| Feb 6, 2025 | 0.0778 | 0.0778 | 0.0778 | 0.0778 | 0.0778 | - |
| Feb 5, 2025 | 0.0778 | 0.0778 | 0.0778 | 0.0778 | 0.0778 | - |
| Feb 4, 2025 | 0.0778 | 0.0778 | 0.0778 | 0.0778 | 0.0778 | - |
| Feb 3, 2025 | 0.0778 | 0.0778 | 0.0778 | 0.0778 | 0.0778 | - |
| Jan 31, 2025 | 0.0778 | 0.0778 | 0.0778 | 0.0778 | 0.0778 | 1,000 |
| Jan 30, 2025 | 0.0901 | 0.0901 | 0.0729 | 0.0729 | 0.0729 | 11,370 |
| Jan 29, 2025 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | - |
| Jan 28, 2025 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | - |
| Jan 27, 2025 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | - |
| Jan 24, 2025 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | - |
| Jan 23, 2025 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | - |
| Jan 22, 2025 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | - |
| Jan 21, 2025 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | - |
| Jan 17, 2025 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | - |
| Jan 16, 2025 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | - |
| Jan 15, 2025 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | - |
| Jan 14, 2025 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | - |
| Jan 13, 2025 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | - |
| Jan 10, 2025 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | - |
| Jan 8, 2025 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | - |
| Jan 7, 2025 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | - |
| Jan 6, 2025 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | - |
| Jan 3, 2025 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | - |
| Jan 2, 2025 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | - |
| Dec 31, 2024 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | - |
| Dec 30, 2024 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | - |
| Dec 27, 2024 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | - |
| Dec 26, 2024 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | - |
| Dec 24, 2024 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | - |
| Dec 23, 2024 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | - |
| Dec 20, 2024 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | - |
| Dec 19, 2024 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | - |
| Dec 18, 2024 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | - |
| Dec 17, 2024 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | - |
| Dec 16, 2024 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | - |
| Dec 13, 2024 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | - |
| Dec 12, 2024 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | - |
| Dec 11, 2024 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | - |
| Dec 10, 2024 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | - |
| Dec 9, 2024 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | - |
| Dec 6, 2024 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | - |
| Dec 5, 2024 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | - |
| Dec 4, 2024 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | - |
| Dec 3, 2024 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | - |
| Dec 2, 2024 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | - |
| Nov 29, 2024 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | - |
| Nov 27, 2024 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | - |
| Nov 26, 2024 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | - |
| Nov 25, 2024 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | - |
| Nov 22, 2024 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | - |
| Nov 21, 2024 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | - |
| Nov 20, 2024 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | - |
| Nov 19, 2024 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | - |
| Nov 18, 2024 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | - |
| Nov 15, 2024 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | - |
| Nov 14, 2024 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | - |
| Nov 13, 2024 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | - |
| Nov 12, 2024 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | - |
| Nov 11, 2024 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | - |
| Nov 8, 2024 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | - |
| Nov 7, 2024 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | - |
| Nov 6, 2024 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | - |
| Nov 5, 2024 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | - |
| Nov 4, 2024 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | - |
| Nov 1, 2024 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | - |
| Oct 31, 2024 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | - |
| Oct 30, 2024 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | - |
| Oct 29, 2024 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | - |
| Oct 28, 2024 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | - |
| Oct 25, 2024 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | - |
| Oct 24, 2024 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | - |
| Oct 23, 2024 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | - |
| Oct 22, 2024 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | - |
| Oct 21, 2024 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | - |
| Oct 18, 2024 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | - |
| Oct 17, 2024 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | - |
| Oct 16, 2024 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | - |
| Oct 15, 2024 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | - |
| Oct 14, 2024 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | - |
| Oct 11, 2024 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | - |
| Oct 10, 2024 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | - |
| Oct 9, 2024 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | - |
| Oct 8, 2024 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | - |
| Oct 7, 2024 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | - |
| Oct 4, 2024 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | - |
| Oct 3, 2024 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | - |
| Oct 2, 2024 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | - |
| Oct 1, 2024 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | - |
| Sep 30, 2024 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 1,000 |
Related Tickers
MODE.L R8 Capital Investments plc
1.4500
0.00%
GMTH GMTech Inc.
5.31
+1.05%
CYK.L Cykel AI Development Limited
1.9400
-14.73%
CYBE.V CyberCatch Holdings, Inc.
3.9000
+4.00%
GRRRW Gorilla Technology Group Inc.
0.7200
-4.01%
BTQ.NE BTQ Technologies Corp.
4.3800
-5.60%
PAYS Paysign, Inc.
4.8600
-3.76%
INTZ Intrusion Inc.
1.9600
-9.26%
GRRR Gorilla Technology Group Inc.
19.31
-6.22%
DOCN DigitalOcean Holdings, Inc.
26.78
-5.04%