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 (%)
Jul 31, 2018 0.0285 0.0300 0.0240 0.0279 137,965 +0.00(+11.60%)
Jul 30, 2018 0.0220 0.0339 0.0220 0.0250 399,498 +0.00(+4.60%)
Jul 27, 2018 0.0220 0.0249 0.0210 0.0239 102,200 -0.00(-12.77%)
Jul 26, 2018 0.0300 0.0300 0.0211 0.0274 122,219 -0.00(-1.79%)
Jul 25, 2018 0.0221 0.0280 0.0211 0.0279 106,023 -0.00(-0.36%)
Jul 24, 2018 0.0230 0.0280 0.0230 0.0280 68,000 -0.00(-1.41%)
Jul 23, 2018 0.0271 0.0284 0.0201 0.0284 253,393 +0.00(+1.43%)
Jul 20, 2018 0.0255 0.0284 0.0180 0.0280 689,890 +0.00(+12.09%)
Jul 19, 2018 0.0240 0.0250 0.0225 0.0250 279,964 +0.00(+8.61%)
Jul 18, 2018 0.0269 0.0269 0.0230 0.0230 177,758 -0.00(-13.40%)
Jul 17, 2018 0.0233 0.0284 0.0232 0.0266 126,200 -0.00(-11.67%)
Jul 16, 2018 0.0300 0.0379 0.0226 0.0301 252,168 +0.00(+17.92%)
Jul 13, 2018 0.0376 0.0376 0.0255 0.0255 379,600 -0.00(-16.12%)
Jul 12, 2018 0.0310 0.0390 0.0285 0.0304 746,350 -0.00(-10.32%)
Jul 11, 2018 0.0299 0.0340 0.0260 0.0339 1,714,166 +0.00(+9.35%)
Jul 10, 2018 0.0241 0.0350 0.0240 0.0310 848,988 +0.00(+10.52%)
Jul 09, 2018 0.0300 0.0320 0.0259 0.0280 323,353 +0.00(+3.89%)
Jul 06, 2018 0.0300 0.0300 0.0270 0.0270 209,539 -0.00(-9.70%)
Jul 05, 2018 0.0285 0.0300 0.0276 0.0299 230,071 -0.00(-0.33%)
Jul 03, 2018 0.0300 0.0300 0.0300 0 +0.00(+11.11%)
Jul 02, 2018 0.0370 0.0370 0.0259 0.0270 145,422 -0.00(-12.90%)
Jun 29, 2018 0.0400 0.0400 0.0280 0.0310 655,098 -0.01(-22.50%)
Jun 28, 2018 0.0450 0.0459 0.0378 0.0400 97,573 -0.00(-10.91%)
Jun 27, 2018 0.0400 0.0460 0.0380 0.0449 93,218 +0.00(+12.25%)
Jun 26, 2018 0.0370 0.0400 0.0315 0.0400 225,754 +0.01(+31.75%)
Jun 25, 2018 0.0350 0.0370 0.0303 0.0304 135,400 +0.00(+0.53%)
Jun 22, 2018 0.0300 0.0390 0.0300 0.0302 111,126 -0.00(-1.95%)
Jun 21, 2018 0.0410 0.0410 0.0300 0.0308 381,862 -0.00(-12.00%)
Jun 20, 2018 0.0411 0.0419 0.0340 0.0350 285,768 -0.01(-14.84%)
Jun 19, 2018 0.0400 0.0412 0.0341 0.0411 37,458 +0.00(+2.75%)
Jun 18, 2018 0.0388 0.0400 0.0340 0.0400 236,197 +0.00(+1.01%)
Jun 15, 2018 0.0419 0.0396 0.0396 225,813 -0.00(-5.71%)
Jun 14, 2018 0.0410 0.0470 0.0396 0.0420 279,422 +0.00(+2.44%)
Jun 13, 2018 0.0460 0.0480 0.0396 0.0410 362,738 -0.00(-10.87%)
Jun 12, 2018 0.0498 0.0498 0.0445 0.0460 156,407 -0.00(-7.07%)
Jun 11, 2018 0.0495 0.0499 0.0415 0.0495 173,125 +0.00(+9.76%)
Jun 08, 2018 0.0499 0.0510 0.0443 0.0451 578,716 -0.00(-9.62%)
Jun 07, 2018 0.0500 0.0517 0.0436 0.0499 741,445 -0.00(-2.16%)
Jun 06, 2018 0.0420 0.0510 0.0420 0.0510 1,569,199 +0.01(+13.33%)
Jun 05, 2018 0.0377 0.0469 0.0370 0.0450 1,230,956 +0.01(+21.62%)
Jun 04, 2018 0.0300 0.0400 0.0300 0.0370 1,263,172 +0.01(+24.16%)
Jun 01, 2018 0.0300 0.0320 0.0263 0.0298 480,521 -0.00(-0.67%)
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%)
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.