Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ignite International Brands Ltd (OP: BILZF )

0.3750 UNCHANGED
Last Price Updated: 12:38 PM EDT, Aug 31, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 0.5020 0.5500 0.5020 0.5300 38,395 +0.00(+0.47%)
Apr 29, 2020 0.5400 0.5500 0.5200 0.5275 62,238 -0.00(-0.47%)
Apr 28, 2020 0.5330 0.5600 0.5290 0.5300 56,384 -0.02(-2.75%)
Apr 27, 2020 0.5750 0.5750 0.5200 0.5450 58,541 +0.01(+0.93%)
Apr 24, 2020 0.5059 0.5960 0.5059 0.5400 16,300 -0.00(-0.61%)
Apr 23, 2020 0.5430 0.5433 0.5100 0.5433 36,667 +0.02(+4.48%)
Apr 22, 2020 0.5000 0.5500 0.5000 0.5200 25,967 +0.01(+1.96%)
Apr 21, 2020 0.5007 0.5500 0.4898 0.5100 52,710 +0.01(+2.00%)
Apr 20, 2020 0.6050 0.6050 0.4900 0.5000 64,070 -0.02(-3.85%)
Apr 17, 2020 0.5600 0.5600 0.4900 0.5200 86,500 +0.03(+6.12%)
Apr 16, 2020 0.5050 0.5200 0.4900 0.4900 49,842 -0.03(-5.77%)
Apr 15, 2020 0.6250 0.6250 0.5000 0.5200 35,265 -0.02(-3.15%)
Apr 14, 2020 0.5434 0.5500 0.5100 0.5369 54,031 -0.01(-2.38%)
Apr 13, 2020 0.5365 0.5600 0.5300 0.5500 60,436 +0.01(+1.85%)
Apr 09, 2020 0.5395 0.5650 0.5240 0.5400 56,300 +0.00(+0.00%)
Apr 08, 2020 0.5420 0.5500 0.5350 0.5400 31,085 -0.01(-1.82%)
Apr 07, 2020 0.5800 0.5800 0.5350 0.5500 32,604 +0.00(+0.00%)
Apr 06, 2020 0.5443 0.5546 0.5020 0.5500 49,348 +0.01(+1.85%)
Apr 03, 2020 0.4750 0.5471 0.4750 0.5400 18,300 +0.01(+2.54%)
Apr 02, 2020 0.5080 0.5560 0.5080 0.5266 31,050 -0.02(-4.25%)
Apr 01, 2020 0.5600 0.5600 0.5100 0.5500 50,977 +0.00(+0.00%)
Mar 31, 2020 0.5400 0.6090 0.5278 0.5500 36,679 +0.01(+0.92%)
Mar 30, 2020 0.5613 0.5800 0.4885 0.5450 44,339 +0.02(+3.26%)
Mar 27, 2020 0.5810 0.6160 0.5194 0.5278 74,800 -0.01(-2.26%)
Mar 26, 2020 0.4900 0.5600 0.4900 0.5400 124,523 +0.04(+8.00%)
Mar 25, 2020 0.4970 0.5930 0.4900 0.5000 75,989 +0.01(+2.40%)
Mar 24, 2020 0.5180 0.5380 0.4881 0.4883 101,197 -0.01(-2.34%)
Mar 23, 2020 0.5037 0.5650 0.3645 0.5000 35,582 +0.00(+0.68%)
Mar 20, 2020 0.4750 0.5742 0.4500 0.4966 57,600 -0.00(-0.68%)
Mar 19, 2020 0.4249 0.5552 0.4249 0.5000 50,697 +0.00(+0.02%)
Mar 18, 2020 0.5985 0.5993 0.4600 0.4999 82,440 -0.04(-8.21%)
Mar 17, 2020 0.4970 0.5600 0.4289 0.5446 90,711 +0.05(+11.14%)
Mar 16, 2020 0.3999 0.6000 0.3999 0.4900 136,573 -0.11(-18.33%)
Mar 13, 2020 0.6180 0.7000 0.4992 0.6000 213,300 +0.00(+0.00%)
Mar 12, 2020 0.7110 0.8810 0.5325 0.6000 93,977 -0.15(-20.46%)
Mar 11, 2020 0.8000 0.8570 0.7000 0.7543 73,842 -0.08(-9.23%)
Mar 10, 2020 0.7810 0.9000 0.7810 0.8310 33,984 +0.01(+1.34%)
Mar 09, 2020 0.8036 0.8900 0.7496 0.8200 64,747 -0.02(-2.50%)
Mar 06, 2020 0.8500 0.9850 0.8403 0.8410 135,600 +0.01(+1.33%)
Mar 05, 2020 0.8800 0.9655 0.7939 0.8300 114,878 -0.13(-13.72%)
Mar 04, 2020 0.9515 1.020 0.9390 0.9620 110,400 +0.02(+2.46%)
Mar 03, 2020 0.8430 0.9901 0.8430 0.9389 87,105 +0.11(+13.07%)
Mar 02, 2020 0.7850 1.010 0.7850 0.8304 86,361 +0.08(+10.72%)
Feb 28, 2020 0.7230 0.8019 0.6500 0.7500 210,900 -0.05(-6.61%)
Feb 27, 2020 0.8870 0.9092 0.7561 0.8031 167,358 -0.10(-11.08%)
Feb 26, 2020 0.9340 0.9910 0.8790 0.9032 56,505 -0.01(-0.75%)
Feb 25, 2020 0.9010 0.9600 0.9010 0.9100 91,716 -0.05(-5.21%)
Feb 24, 2020 1.000 1.020 0.9368 0.9600 146,798 -0.06(-5.88%)
Feb 21, 2020 1.045 1.045 1.000 1.020 20,200 -0.02(-1.92%)
Feb 20, 2020 0.9900 1.050 0.9900 1.040 15,626 +0.00(+0.00%)
Feb 19, 2020 1.000 1.070 1.000 1.040 60,359 +0.04(+4.00%)
Feb 18, 2020 0.9900 1.060 0.9900 1.000 87,950 -0.03(-2.46%)
Feb 14, 2020 1.060 1.100 1.020 1.025 48,300 -0.03(-3.28%)
Feb 13, 2020 1.010 1.090 1.010 1.060 115,291 +0.00(+0.00%)
Feb 12, 2020 1.000 1.060 1.000 1.060 21,404 +0.02(+1.92%)
Feb 11, 2020 1.040 1.060 1.010 1.040 29,530 +0.01(+0.48%)
Feb 10, 2020 1.040 1.060 1.000 1.035 40,607 +0.00(+0.49%)
Feb 07, 2020 1.090 1.090 1.010 1.030 56,500 -0.03(-2.83%)
Feb 06, 2020 1.040 1.070 1.030 1.060 12,010 +0.02(+1.92%)
Feb 05, 2020 1.030 1.064 1.010 1.040 29,591 -0.01(-0.95%)
Feb 04, 2020 0.9900 1.060 0.9900 1.050 44,687 +0.02(+1.94%)
Feb 03, 2020 1.070 1.070 1.010 1.030 47,054 -0.03(-2.83%)
Jan 31, 2020 1.060 1.090 1.020 1.060 63,500 +0.01(+0.95%)
Jan 30, 2020 1.085 1.100 1.050 1.050 11,979 -0.02(-1.87%)
Jan 29, 2020 1.090 1.100 1.030 1.070 36,261 +0.02(+1.90%)
Jan 28, 2020 1.020 1.110 1.020 1.050 28,980 -0.05(-4.18%)
Jan 27, 2020 1.070 1.120 1.050 1.096 39,970 -0.01(-0.98%)
Jan 24, 2020 1.110 1.260 1.070 1.107 55,500 -0.04(-3.77%)
Jan 23, 2020 1.150 1.180 1.116 1.150 107,984 +0.06(+5.50%)
Jan 22, 2020 1.000 1.100 1.000 1.090 61,408 +0.02(+1.40%)
Jan 21, 2020 1.070 1.100 1.060 1.075 58,177 +0.03(+3.37%)
Jan 17, 2020 1.005 1.050 1.005 1.040 39,100 -0.01(-0.86%)
Jan 16, 2020 1.040 1.074 1.010 1.049 60,982 +0.01(+1.28%)
Jan 15, 2020 1.072 1.120 1.010 1.036 36,364 -0.00(-0.41%)
Jan 14, 2020 1.000 1.117 1.000 1.040 34,281 -0.02(-1.89%)
Jan 13, 2020 1.070 1.100 1.050 1.060 39,875 +0.00(+0.00%)
Jan 10, 2020 1.060 1.072 1.030 1.060 74,400 +0.01(+0.95%)
Jan 09, 2020 1.075 1.100 1.020 1.050 60,656 -0.01(-0.94%)
Jan 08, 2020 1.060 1.110 1.030 1.060 61,154 +0.03(+2.91%)
Jan 07, 2020 1.010 1.060 1.010 1.030 36,881 -0.03(-2.94%)
Jan 06, 2020 1.054 1.090 1.020 1.061 38,380 +0.01(+1.07%)
Jan 03, 2020 1.030 1.090 1.020 1.050 31,100 +0.02(+1.94%)
Jan 02, 2020 1.090 1.100 1.020 1.030 51,586 -0.03(-2.83%)
Dec 31, 2019 1.045 1.130 1.030 1.060 57,100 -0.01(-0.93%)
Dec 30, 2019 1.100 1.102 1.010 1.070 46,161 +0.07(+7.00%)
Dec 27, 2019 1.090 1.139 1.000 1.000 47,100 -0.11(-9.91%)
Dec 26, 2019 1.180 1.180 1.080 1.110 100,621 -0.07(-5.81%)
Dec 24, 2019 1.150 1.179 1.150 1.179 9,600 +0.02(+1.59%)
Dec 23, 2019 1.200 1.206 1.150 1.160 19,326 -0.05(-3.79%)
Dec 20, 2019 1.150 1.206 1.150 1.206 17,200 +0.05(+3.94%)
Dec 19, 2019 1.235 1.235 1.150 1.160 33,851 -0.06(-5.28%)
Dec 18, 2019 1.180 1.250 1.180 1.225 44,649 +0.00(+0.39%)
Dec 17, 2019 1.240 1.300 1.192 1.220 36,348 -0.08(-6.15%)
Dec 16, 2019 1.300 1.318 1.160 1.300 74,242 +0.01(+0.49%)
Dec 13, 2019 1.040 1.350 1.040 1.294 141,100 +0.25(+24.39%)
Dec 12, 2019 0.9600 1.100 0.9600 1.040 98,500 -0.01(-1.12%)
Dec 11, 2019 1.070 1.105 1.000 1.052 102,664 -0.02(-1.70%)
Dec 10, 2019 1.150 1.150 1.020 1.070 56,748 -0.03(-2.73%)
Dec 09, 2019 1.120 1.206 1.100 1.100 67,752 -0.06(-5.18%)
Dec 06, 2019 1.170 1.230 1.140 1.160 76,200 -0.01(-0.85%)
Dec 05, 2019 1.130 1.238 1.130 1.170 31,641 -0.05(-4.10%)
Dec 04, 2019 1.200 1.256 1.175 1.220 59,307 -0.01(-0.81%)
Dec 03, 2019 1.190 1.263 1.190 1.230 39,286 +0.01(+0.82%)
Dec 02, 2019 1.275 1.327 1.130 1.220 110,531 -0.13(-9.63%)
Nov 29, 2019 1.240 1.359 1.240 1.350 8,800 +0.02(+1.50%)
Nov 27, 2019 1.320 1.360 1.276 1.330 26,400 -0.07(-5.00%)
Nov 26, 2019 1.342 1.420 1.330 1.400 32,257 +0.04(+2.94%)
Nov 25, 2019 1.390 1.440 1.320 1.360 35,395 -0.08(-5.56%)
Nov 22, 2019 1.480 1.480 1.325 1.440 39,700 +0.01(+0.45%)
Nov 21, 2019 1.500 1.550 1.390 1.433 71,420 -0.06(-3.79%)
Nov 20, 2019 1.400 1.490 1.280 1.490 83,301 +0.13(+9.56%)
Nov 19, 2019 1.303 1.450 1.200 1.360 118,773 +0.05(+3.82%)
Nov 18, 2019 1.370 1.390 1.260 1.310 120,073 -0.08(-5.76%)
Nov 15, 2019 1.380 1.500 1.380 1.390 54,800 -0.00(-0.14%)
Nov 14, 2019 1.310 1.440 1.310 1.392 51,080 +0.02(+1.61%)
Nov 13, 2019 1.400 1.529 1.312 1.370 98,302 -0.10(-6.80%)
Nov 12, 2019 1.470 1.524 1.469 1.470 45,127 -0.05(-3.29%)
Nov 11, 2019 1.500 1.600 1.480 1.520 26,864 -0.08(-5.00%)
Nov 08, 2019 1.520 1.607 1.400 1.600 433,600 +0.02(+1.27%)
Nov 07, 2019 1.610 1.650 1.479 1.580 148,725 -0.05(-2.93%)
Nov 06, 2019 1.580 1.744 1.120 1.628 581,979 +0.00(+0.06%)
Nov 05, 2019 1.615 1.660 1.610 1.627 65,842 -0.01(-0.45%)
Nov 04, 2019 1.620 1.680 1.620 1.634 107,212 -0.05(-2.74%)
Nov 01, 2019 1.650 1.700 1.630 1.680 66,000 +0.03(+1.68%)
Oct 31, 2019 1.600 1.690 1.600 1.652 60,984 +0.01(+0.87%)
Oct 30, 2019 1.630 1.700 1.620 1.638 74,038 -0.02(-1.00%)
Oct 29, 2019 1.620 1.700 1.620 1.655 78,853 -0.08(-4.36%)
Oct 28, 2019 1.600 1.730 1.600 1.730 81,800 +0.02(+1.17%)
Oct 25, 2019 1.639 1.740 1.620 1.710 105,000 +0.03(+1.66%)
Oct 24, 2019 1.680 1.700 1.600 1.682 129,083 +0.01(+0.85%)
Oct 23, 2019 1.700 1.743 1.600 1.668 112,464 -0.00(-0.12%)
Oct 22, 2019 1.790 1.790 1.600 1.670 125,954 +0.03(+1.83%)
Oct 21, 2019 1.590 1.870 1.590 1.640 138,686 -0.01(-0.67%)
Oct 18, 2019 1.630 1.680 1.630 1.651 80,200 -0.02(-1.46%)
Oct 17, 2019 1.665 1.710 1.650 1.675 78,766 +0.00(+0.27%)
Oct 16, 2019 1.790 1.790 1.660 1.671 156,358 -0.03(-1.71%)
Oct 15, 2019 1.670 1.750 1.630 1.700 162,190 +0.02(+1.19%)
Oct 14, 2019 1.790 1.790 1.660 1.680 109,065 -0.05(-2.89%)
Oct 11, 2019 1.712 1.762 1.660 1.730 194,800 +0.06(+3.84%)
Oct 10, 2019 1.800 1.800 1.645 1.666 159,285 -0.03(-1.94%)
Oct 09, 2019 1.680 1.780 1.680 1.699 127,542 -0.05(-2.91%)
Oct 08, 2019 1.770 1.780 1.650 1.750 364,776 +0.08(+4.62%)
Oct 07, 2019 1.630 1.673 1.510 1.673 332,423 +0.08(+4.96%)
Oct 04, 2019 1.740 1.780 1.574 1.594 363,200 -0.09(-5.14%)
Oct 03, 2019 1.740 1.778 1.676 1.680 400,111 -0.04(-2.56%)
Oct 02, 2019 1.750 1.800 1.670 1.724 299,110 -0.06(-3.14%)
Oct 01, 2019 1.720 1.800 1.589 1.780 700,394 +0.04(+2.30%)
Sep 30, 2019 1.770 1.900 1.666 1.740 591,171 -0.11(-6.14%)
Sep 27, 2019 1.600 1.880 1.500 1.854 805,900 +0.28(+17.48%)
Sep 26, 2019 1.720 1.800 1.350 1.578 1,027,556 -0.09(-5.51%)
Sep 25, 2019 1.698 1.929 1.600 1.670 1,725,616 +0.01(+0.60%)
Sep 24, 2019 2.000 4.000 1.520 1.660 6,196,110 +0.21(+14.48%)
Sep 23, 2019 1.089 1.480 1.060 1.450 639,383 +0.36(+32.65%)
Sep 20, 2019 1.216 1.216 1.086 1.093 62,800 -0.05(-4.29%)
Sep 19, 2019 1.207 1.251 1.060 1.142 49,188 -0.07(-5.53%)
Sep 18, 2019 0.9769 1.209 0.9746 1.209 19,588 +0.23(+23.64%)
Sep 17, 2019 0.9473 0.9942 0.9212 0.9778 6,729 +0.07(+7.44%)
Sep 16, 2019 0.9609 1.000 0.9000 0.9101 30,937 -0.03(-2.96%)
Sep 13, 2019 0.9300 1.100 0.9300 0.9379 43,900 +0.01(+1.12%)
Sep 12, 2019 0.9344 0.9700 0.9271 0.9275 7,483 +0.03(+3.06%)
Sep 11, 2019 0.9915 1.000 0.8974 0.9000 59,256 -0.12(-11.76%)
Sep 10, 2019 1.079 2.050 0.7500 1.020 21,037 -0.04(-3.49%)
Sep 09, 2019 1.152 1.500 1.040 1.057 10,126 -0.14(-11.93%)
Sep 06, 2019 1.188 1.204 1.100 1.200 33,800 +0.05(+4.34%)
Sep 05, 2019 1.058 2.500 1.029 1.150 31,445 +0.10(+9.53%)
Sep 04, 2019 1.190 1.224 1.010 1.050 79,148 -0.23(-18.17%)
Sep 03, 2019 1.000 1.500 1.000 1.283 65,076 -0.02(-1.30%)
Aug 30, 2019 1.376 1.376 1.274 1.300 6,900 -0.07(-4.80%)
Aug 29, 2019 1.435 1.458 1.357 1.365 30,439 -0.03(-2.09%)
Aug 28, 2019 1.371 1.406 1.339 1.395 9,383 +0.05(+3.82%)
Aug 27, 2019 1.431 1.431 1.343 1.343 13,970 -0.10(-7.17%)
Aug 26, 2019 1.511 1.511 1.430 1.447 7,878 -0.04(-2.93%)
Aug 23, 2019 1.408 1.540 1.405 1.491 15,900 +0.09(+6.79%)
Aug 22, 2019 1.433 1.450 1.395 1.396 7,290 +0.01(+0.44%)
Aug 21, 2019 1.493 1.494 1.390 1.390 11,941 -0.06(-4.14%)
Aug 20, 2019 1.549 1.549 1.445 1.450 22,834 -0.12(-7.78%)
Aug 19, 2019 1.586 1.649 1.539 1.572 26,144 +0.07(+4.57%)
Aug 16, 2019 1.462 1.642 1.460 1.504 27,300 +0.03(+2.31%)
Aug 15, 2019 1.547 1.900 1.446 1.470 40,716 -0.12(-7.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.