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

International Spirit & Beverage Group Inc (OP: ISBG )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 31, 2018 0.0215 0.0337 0.0210 0.0300 1,350,142 +0.00(+20.00%)
May 30, 2018 0.0225 0.0250 0.0210 0.0250 288,206 +0.00(+20.77%)
May 29, 2018 0.0190 0.0215 0.0190 0.0207 198,923 -0.00(-13.39%)
May 25, 2018 0.0239 0.0239 0.0239 0 -0.00(-9.81%)
May 24, 2018 0.0245 0.0265 0.0125 0.0265 1,638,042 -0.00(-3.28%)
May 23, 2018 0.0276 0.0276 0.0240 0.0274 566,360 -0.00(-8.05%)
May 22, 2018 0.0300 0.0313 0.0256 0.0298 676,436 -0.00(-3.87%)
May 21, 2018 0.0292 0.0338 0.0250 0.0310 407,275 -0.00(-8.01%)
May 18, 2018 0.0267 0.0350 0.0266 0.0337 962,472 -0.00(-3.44%)
May 17, 2018 0.0280 0.0349 0.0260 0.0349 1,053,759 +0.00(+16.33%)
May 16, 2018 0.0300 0.0349 0.0250 0.0300 902,393 +0.00(+0.00%)
May 15, 2018 0.0259 0.0324 0.0249 0.0300 1,384,757 +0.00(+17.65%)
May 14, 2018 0.0239 0.0259 0.0205 0.0255 1,168,830 +0.00(+8.51%)
May 11, 2018 0.0234 0.0239 0.0202 0.0235 209,020 -0.00(-1.67%)
May 10, 2018 0.0192 0.0250 0.0192 0.0239 1,110,166 +0.00(+22.56%)
May 09, 2018 0.0190 0.0199 0.0175 0.0195 338,598 +0.00(+2.31%)
May 08, 2018 0.0180 0.0200 0.0169 0.0191 1,220,132 +0.00(+10.17%)
May 07, 2018 0.0173 0.0173 0.0126 0.0173 11,354 +0.00(+8.12%)
May 04, 2018 0.0149 0.0173 0.0143 0.0160 78,976 +0.00(+7.38%)
May 03, 2018 0.0150 0.0173 0.0120 0.0149 292,524 -0.00(-0.67%)
May 02, 2018 0.0130 0.0150 0.0130 0.0150 22,981 +0.00(+1.21%)
May 01, 2018 0.0145 0.0165 0.0145 0.0148 92,074 -0.00(-4.39%)
Apr 30, 2018 0.0141 0.0175 0.0141 0.0155 696,488 +0.00(+9.93%)
Apr 27, 2018 0.0143 0.0145 0.0109 0.0141 462,833 -0.00(-2.08%)
Apr 26, 2018 0.0123 0.0144 0.0123 0.0144 80,012 -0.00(-1.37%)
Apr 25, 2018 0.0123 0.0148 0.0123 0.0146 60,247 -0.00(-2.01%)
Apr 24, 2018 0.0152 0.0174 0.0120 0.0149 99,533 +0.00(+23.14%)
Apr 23, 2018 0.0119 0.0189 0.0119 0.0121 1,499,802 +0.00(+10.30%)
Apr 20, 2018 0.0115 0.0115 0.0090 0.0110 594,964 -0.00(-7.82%)
Apr 19, 2018 0.0116 0.0119 0.0110 0.0119 67,414 +0.00(+19.00%)
Apr 18, 2018 0.0100 0.0119 0.0085 0.0100 134,753 +0.00(+1.52%)
Apr 17, 2018 0.0100 0.0100 0.0082 0.0098 10,360 -0.00(-1.50%)
Apr 16, 2018 0.0100 0.0100 0.0100 0.0100 1,000 +0.00(+0.00%)
Apr 13, 2018 0.0089 0.0100 0.0080 0.0100 150,100 +0.00(+0.00%)
Apr 12, 2018 0.0120 0.0120 0.0086 0.0100 1,797,598 -0.00(-16.67%)
Apr 11, 2018 0.0123 0.0125 0.0086 0.0120 16,358 +0.00(+41.18%)
Apr 10, 2018 0.0089 0.0089 0.0085 0.0085 5,306 -0.00(-32.00%)
Apr 09, 2018 0.0115 0.0125 0.0112 0.0125 100,200 +0.00(+3.73%)
Apr 06, 2018 0.0124 0.0125 0.0120 0.0120 300 -0.00(-3.60%)
Apr 05, 2018 0.0100 0.0125 0.0100 0.0125 18,689 +0.00(+0.00%)
Apr 04, 2018 0.0125 0.0080 0.0125 2,357 +0.00(+0.00%)
Apr 03, 2018 0.0104 0.0125 0.0104 0.0125 9,983 +0.00(+17.92%)
Apr 02, 2018 0.0123 0.0125 0.0106 0.0106 4,727 +0.00(+0.00%)
Mar 28, 2018 0.0106 0.0106 0.0106 0 -0.00(-11.67%)
Mar 27, 2018 0.0120 0.0120 0.0104 0.0120 19,499 +0.00(+20.00%)
Mar 26, 2018 0.0111 0.0120 0.0100 0.0100 29,600 -0.00(-9.91%)
Mar 23, 2018 0.0091 0.0111 0.0091 0.0111 12,653 +0.00(+26.14%)
Mar 22, 2018 0.0088 0.0088 0.0088 0.0088 141 +0.00(+0.00%)
Mar 21, 2018 0.0119 0.0119 0.0088 0.0088 30,106 -0.00(-1.12%)
Mar 19, 2018 0.0089 0.0089 0.0089 0 -0.00(-11.00%)
Mar 16, 2018 0.0127 0.0127 0.0100 0.0100 94,284 +0.00(+0.00%)
Mar 15, 2018 0.0099 0.0100 0.0099 0.0100 87,456 +0.00(+0.00%)
Mar 14, 2018 0.0091 0.0100 0.0091 0.0100 12,568 +0.00(+0.00%)
Mar 13, 2018 0.0099 0.0100 0.0091 0.0100 90,883 +0.00(+0.00%)
Mar 12, 2018 0.0100 0.0100 0.0100 0.0100 37,956 +0.00(+0.00%)
Mar 09, 2018 0.0109 0.0109 0.0099 0.0100 185,172 +0.00(+0.00%)
Mar 08, 2018 0.0100 0.0100 0.0100 0.0100 33,534 +0.00(+0.00%)
Mar 07, 2018 0.0091 0.0101 0.0091 0.0100 18,670 -0.00(-6.54%)
Mar 06, 2018 0.0123 0.0123 0.0107 0.0107 6,422 -0.00(-0.09%)
Mar 05, 2018 0.0090 0.0126 0.0090 0.0107 47,069 -0.00(-15.00%)
Mar 02, 2018 0.0104 0.0126 0.0090 0.0126 116,276 -0.00(-15.15%)
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.