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 (%)
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%)
Mar 01, 2018 0.0149 0.0149 0.0149 0.0149 4,000 +0.00(+36.24%)
Feb 28, 2018 0.0112 0.0112 0.0086 0.0109 217,564 -0.00(-22.14%)
Feb 27, 2018 0.0140 0.0140 0.0140 0.0140 30,985 +0.00(+25.00%)
Feb 26, 2018 0.0150 0.0150 0.0111 0.0112 11,388 -0.00(-13.85%)
Feb 23, 2018 0.0130 0.0130 0.0128 0.0130 40,630 +0.00(+0.00%)
Feb 22, 2018 0.0111 0.0130 0.0111 0.0130 12,230 +0.00(+13.04%)
Feb 21, 2018 0.0130 0.0130 0.0115 0.0115 64,900 +0.00(+0.00%)
Feb 20, 2018 0.0115 0.0150 0.0115 0.0115 29,773 +0.00(+0.00%)
Feb 16, 2018 0.0115 0.0115 0.0115 0 -0.00(-0.86%)
Feb 15, 2018 0.0126 0.0128 0.0115 0.0116 593,566 -0.00(-25.69%)
Feb 14, 2018 0.0149 0.0170 0.0113 0.0156 167,785 +0.00(+12.30%)
Feb 12, 2018 0.0139 0.0139 0.0139 0 +0.00(+0.00%)
Feb 09, 2018 0.0140 0.0140 0.0120 0.0139 271,758 -0.00(-7.33%)
Feb 08, 2018 0.0170 0.0170 0.0141 0.0150 92,617 -0.00(-11.76%)
Feb 07, 2018 0.0170 0.0163 0.0170 152,895 +0.00(+4.29%)
Feb 06, 2018 0.0169 0.0169 0.0129 0.0163 63,284 +0.00(+32.52%)
Feb 05, 2018 0.0120 0.0172 0.0120 0.0123 103,368 -0.00(-20.34%)
Feb 02, 2018 0.0150 0.0200 0.0150 0.0154 952,457 +0.00(+2.93%)
Feb 01, 2018 0.0137 0.0137 0.0123 0.0150 263,253 +0.00(+0.00%)
Jan 31, 2018 0.0100 0.0150 0.0100 0.0150 494,258 +0.00(+33.93%)
Jan 30, 2018 0.0118 0.0118 0.0094 0.0112 228,061 -0.00(-18.84%)
Jan 29, 2018 0.0143 0.0144 0.0118 0.0138 57,090 -0.00(-4.83%)
Jan 26, 2018 0.0126 0.0145 0.0117 0.0145 351,699 +0.00(+0.69%)
Jan 25, 2018 0.0149 0.0149 0.0118 0.0144 110,916 -0.00(-3.36%)
Jan 24, 2018 0.0138 0.0150 0.0130 0.0149 338,948 +0.00(+7.19%)
Jan 23, 2018 0.0122 0.0139 0.0120 0.0139 46,217 +0.00(+0.00%)
Jan 22, 2018 0.0117 0.0139 0.0117 0.0139 69,404 +0.00(+2.96%)
Jan 19, 2018 0.0139 0.0139 0.0135 0.0135 11,619 -0.00(-2.88%)
Jan 18, 2018 0.0115 0.0145 0.0115 0.0139 141,812 +0.00(+20.87%)
Jan 17, 2018 0.0149 0.0149 0.0115 0.0115 14,319 -0.00(-22.82%)
Jan 16, 2018 0.0149 0.0113 0.0149 213,454 -0.00(-0.67%)
Jan 12, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jan 11, 2018 0.0100 0.0189 0.0100 0.0150 669,316 +0.00(+0.00%)
Jan 10, 2018 0.0100 0.0150 0.0100 0.0150 193,300 +0.00(+33.93%)
Jan 09, 2018 0.0168 0.0170 0.0100 0.0112 381,176 -0.01(-33.73%)
Jan 08, 2018 0.0090 0.0169 0.0080 0.0169 242,322 +0.01(+69.00%)
Jan 05, 2018 0.0071 0.0100 0.0070 0.0100 340,278 +0.00(+25.00%)
Jan 04, 2018 0.0078 0.0089 0.0078 0.0080 430,644 +0.00(+2.56%)
Jan 03, 2018 0.0076 0.0078 0.0070 0.0078 147,106 +0.00(+1.30%)
Jan 02, 2018 0.0052 0.0077 0.0051 0.0077 47,277 +0.00(+11.59%)
Dec 29, 2017 0.0069 0.0069 0.0069 0 +0.00(+6.15%)
Dec 28, 2017 0.0055 0.0065 0.0053 0.0065 466,209 +0.00(+8.33%)
Dec 27, 2017 0.0050 0.0060 0.0050 0.0060 124,428 +0.00(+15.38%)
Dec 26, 2017 0.0060 0.0060 0.0052 0.0052 186,245 -0.00(-11.86%)
Dec 22, 2017 0.0050 0.0059 0.0050 0.0059 95,360 +0.00(+8.26%)
Dec 21, 2017 0.0064 0.0064 0.0040 0.0054 158,615 -0.00(-14.84%)
Dec 20, 2017 0.0060 0.0064 0.0060 0.0064 86,033 -0.00(-8.57%)
Dec 19, 2017 0.0057 0.0070 0.0057 0.0070 45,098 +0.00(+0.00%)
Dec 18, 2017 0.0050 0.0070 0.0050 0.0070 181,331 +0.00(+7.69%)
Dec 15, 2017 0.0050 0.0066 0.0050 0.0065 80,363 +0.00(+0.00%)
Dec 14, 2017 0.0050 0.0065 0.0050 0.0065 84,815 +0.00(+0.00%)
Dec 13, 2017 0.0060 0.0065 0.0060 0.0065 108,552 +0.00(+8.33%)
Dec 12, 2017 0.0060 0.0065 0.0040 0.0060 474,842 +0.00(+0.00%)
Dec 11, 2017 0.0070 0.0070 0.0060 0.0060 124,725 -0.00(-3.23%)
Dec 08, 2017 0.0062 0.0070 0.0062 0.0062 231,037 -0.00(-16.22%)
Dec 07, 2017 0.0070 0.0074 0.0060 0.0074 153,694 +0.00(+12.12%)
Dec 06, 2017 0.0058 0.0066 0.0056 0.0066 660,842 -0.00(-1.49%)
Dec 05, 2017 0.0063 0.0067 0.0062 0.0067 47,663 -0.00(-4.29%)
Dec 04, 2017 0.0075 0.0075 0.0075 0.0070 90,777 -0.00(-6.91%)
Dec 01, 2017 0.0064 0.0075 0.0064 0.0075 47,844 +0.00(+29.66%)
Nov 30, 2017 0.0058 0.0058 0.0058 0.0058 2,917 +0.00(+13.28%)
Nov 29, 2017 0.0070 0.0075 0.0051 0.0051 77,074 -0.00(-31.73%)
Nov 28, 2017 0.0066 0.0076 0.0066 0.0075 60,079 +0.00(+15.38%)
Nov 27, 2017 0.0083 0.0083 0.0065 0.0065 7,046 +0.00(+3.17%)
Nov 24, 2017 0.0062 0.0063 0.0062 0.0063 3,530 -0.00(-20.25%)
Nov 22, 2017 0.0040 0.0079 0.0040 0.0079 199,143 -0.00(-5.95%)
Nov 21, 2017 0.0064 0.0084 0.0064 0.0084 46,901 +0.00(+29.23%)
Nov 20, 2017 0.0064 0.0066 0.0064 0.0065 73,765 -0.00(-9.72%)
Nov 17, 2017 0.0084 0.0084 0.0072 0.0072 143,516 +0.00(+10.77%)
Nov 16, 2017 0.0065 0.0065 0.0065 0.0065 9,415 -0.00(-13.33%)
Nov 15, 2017 0.0054 0.0075 0.0054 0.0075 26,799 -0.00(-12.79%)
Nov 14, 2017 0.0080 0.0086 0.0041 0.0086 532,323 +0.00(+19.44%)
Nov 13, 2017 0.0083 0.0083 0.0072 0.0072 99,016 -0.00(-8.86%)
Nov 10, 2017 0.0070 0.0079 0.0068 0.0079 232,284 +0.00(+17.91%)
Nov 09, 2017 0.0090 0.0090 0.0066 0.0067 53,532 -0.00(-25.56%)
Nov 08, 2017 0.0065 0.0090 0.0065 0.0090 22,472 +0.00(+38.46%)
Nov 07, 2017 0.0080 0.0099 0.0065 0.0065 182,321 -0.00(-18.75%)
Nov 06, 2017 0.0063 0.0088 0.0063 0.0080 230,464 +0.00(+26.98%)
Nov 03, 2017 0.0070 0.0085 0.0063 0.0063 305,776 +0.00(+1.61%)
Nov 02, 2017 0.0050 0.0085 0.0050 0.0062 161,934 +0.00(+3.33%)
Nov 01, 2017 0.0076 0.0076 0.0050 0.0060 25,437 -0.00(-28.57%)
Oct 31, 2017 0.0060 0.0099 0.0046 0.0084 386,726 +0.00(+5.00%)
Oct 30, 2017 0.0065 0.0080 0.0051 0.0080 168,819 +0.00(+23.08%)
Oct 27, 2017 0.0060 0.0097 0.0060 0.0065 762,984 +0.00(+8.33%)
Oct 26, 2017 0.0052 0.0060 0.0052 0.0060 143,906 +0.00(+20.00%)
Oct 25, 2017 0.0041 0.0051 0.0041 0.0050 16,348 +0.00(+17.37%)
Oct 24, 2017 0.0043 0.0043 0.0041 0.0043 61,384 +0.00(+3.90%)
Oct 23, 2017 0.0054 0.0054 0.0041 0.0041 42,894 -0.00(-24.07%)
Oct 20, 2017 0.0054 0.0055 0.0054 0.0054 83,800 +0.00(+8.00%)
Oct 19, 2017 0.0050 0.0059 0.0025 0.0050 305,501 +0.00(+0.00%)
Oct 18, 2017 0.0051 0.0052 0.0050 0.0050 128,472 +0.00(+0.00%)
Oct 17, 2017 0.0064 0.0064 0.0050 0.0050 93,298 +0.00(+0.00%)
Oct 16, 2017 0.0055 0.0070 0.0050 0.0050 344,874 -0.00(-16.67%)
Oct 13, 2017 0.0070 0.0072 0.0054 0.0060 67,564 -0.00(-11.76%)
Oct 12, 2017 0.0068 0.0068 0.0052 0.0068 299,115 +0.00(+0.00%)
Oct 11, 2017 0.0060 0.0075 0.0051 0.0068 141,653 +0.00(+15.25%)
Oct 10, 2017 0.0057 0.0069 0.0056 0.0059 138,173 +0.00(+18.00%)
Oct 09, 2017 0.0070 0.0070 0.0050 0.0050 17,125 -0.00(-28.57%)
Oct 06, 2017 0.0069 0.0070 0.0045 0.0070 180,149 +0.00(+40.00%)
Oct 05, 2017 0.0060 0.0060 0.0050 0.0050 24,611 -0.00(-9.09%)
Oct 04, 2017 0.0050 0.0055 0.0039 0.0055 284,688 +0.00(+10.00%)
Oct 03, 2017 0.0068 0.0069 0.0050 0.0050 249,968 -0.00(-27.54%)
Oct 02, 2017 0.0046 0.0069 0.0046 0.0069 73,428 +0.00(+21.05%)
Sep 29, 2017 0.0040 0.0070 0.0040 0.0057 160,925 +0.00(+42.50%)
Sep 28, 2017 0.0050 0.0050 0.0035 0.0040 353,284 -0.00(-16.67%)
Sep 27, 2017 0.0055 0.0070 0.0048 0.0048 278,592 -0.00(-12.73%)
Sep 26, 2017 0.0050 0.0055 0.0050 0.0055 294,913 +0.00(+10.00%)
Sep 25, 2017 0.0050 0.0050 0.0035 0.0050 90,113 +0.00(+2.04%)
Sep 22, 2017 0.0040 0.0050 0.0035 0.0049 597,078 -0.00(-2.00%)
Sep 21, 2017 0.0035 0.0050 0.0035 0.0050 325,877 +0.00(+47.49%)
Sep 20, 2017 0.0040 0.0044 0.0028 0.0034 959,332 -0.00(-15.25%)
Sep 19, 2017 0.0047 0.0054 0.0040 0.0040 530,465 -0.00(-14.89%)
Sep 18, 2017 0.0048 0.0060 0.0045 0.0047 408,314 -0.00(-6.00%)
Sep 15, 2017 0.0053 0.0060 0.0045 0.0050 643,184 -0.00(-16.67%)
Sep 14, 2017 0.0050 0.0070 0.0045 0.0060 525,730 +0.00(+20.00%)
Sep 13, 2017 0.0046 0.0089 0.0041 0.0050 4,143,316 +0.00(+0.00%)
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.