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 (%)
Jan 31, 2019 0.0070 0.0070 0.0058 0.0060 18,917,740 -0.00(-3.23%)
Jan 30, 2019 0.0077 0.0080 0.0060 0.0062 14,149,975 -0.00(-19.48%)
Jan 29, 2019 0.0079 0.0084 0.0065 0.0077 15,815,684 +0.00(+0.00%)
Jan 28, 2019 0.0081 0.0110 0.0070 0.0077 6,036,368 -0.00(-3.75%)
Jan 25, 2019 0.0110 0.0110 0.0069 0.0080 14,665,400 -0.00(-5.88%)
Jan 24, 2019 0.0113 0.0117 0.0079 0.0085 15,243,825 -0.00(-19.05%)
Jan 23, 2019 0.0150 0.0163 0.0100 0.0105 15,680,945 +0.00(+5.00%)
Jan 22, 2019 0.0091 0.0110 0.0080 0.0100 22,416,772 +0.00(+19.05%)
Jan 18, 2019 0.0083 0.0093 0.0069 0.0084 17,660,400 +0.00(+12.00%)
Jan 17, 2019 0.0068 0.0092 0.0068 0.0075 20,582,032 +0.00(+17.19%)
Jan 16, 2019 0.0075 0.0075 0.0060 0.0064 3,873,137 -0.00(-5.88%)
Jan 15, 2019 0.0060 0.0074 0.0054 0.0068 17,408,776 +0.00(+38.78%)
Jan 14, 2019 0.0060 0.0060 0.0045 0.0049 2,735,152 -0.00(-12.50%)
Jan 11, 2019 0.0052 0.0057 0.0045 0.0056 1,915,200 +0.00(+14.29%)
Jan 10, 2019 0.0060 0.0060 0.0043 0.0049 23,262,978 -0.00(-16.95%)
Jan 09, 2019 0.0066 0.0067 0.0055 0.0059 3,088,764 -0.00(-7.81%)
Jan 08, 2019 0.0067 0.0067 0.0056 0.0064 2,100,020 -0.00(-3.03%)
Jan 07, 2019 0.0055 0.0067 0.0052 0.0066 1,839,105 +0.00(+10.00%)
Jan 04, 2019 0.0051 0.0060 0.0045 0.0060 4,918,300 +0.00(+9.09%)
Jan 03, 2019 0.0047 0.0055 0.0040 0.0055 3,390,447 +0.00(+14.58%)
Jan 02, 2019 0.0052 0.0055 0.0044 0.0048 2,236,898 -0.00(-4.00%)
Dec 31, 2018 0.0055 0.0058 0.0044 0.0050 1,938,900 -0.00(-9.09%)
Dec 28, 2018 0.0050 0.0055 0.0048 0.0055 3,001,800 +0.00(+10.00%)
Dec 27, 2018 0.0055 0.0067 0.0045 0.0050 5,337,176 -0.00(-9.09%)
Dec 26, 2018 0.0067 0.0067 0.0050 0.0055 5,447,082 -0.00(-17.91%)
Dec 24, 2018 0.0072 0.0075 0.0060 0.0067 3,985,400 -0.00(-6.94%)
Dec 21, 2018 0.0069 0.0079 0.0065 0.0072 4,175,700 +0.00(+2.86%)
Dec 20, 2018 0.0072 0.0082 0.0061 0.0070 5,720,875 +0.00(+11.11%)
Dec 19, 2018 0.0053 0.0074 0.0050 0.0063 3,889,252 +0.00(+18.87%)
Dec 18, 2018 0.0056 0.0070 0.0046 0.0053 4,590,574 -0.00(-7.02%)
Dec 17, 2018 0.0072 0.0072 0.0044 0.0057 7,730,133 -0.00(-19.72%)
Dec 14, 2018 0.0060 0.0077 0.0057 0.0071 978,900 +0.00(+4.41%)
Dec 13, 2018 0.0073 0.0073 0.0062 0.0068 1,998,136 -0.00(-5.56%)
Dec 12, 2018 0.0090 0.0090 0.0067 0.0072 2,199,535 -0.00(-4.00%)
Dec 11, 2018 0.0086 0.0099 0.0070 0.0075 7,458,661 -0.00(-6.25%)
Dec 10, 2018 0.0084 0.0085 0.0079 0.0080 1,779,286 -0.00(-3.61%)
Dec 07, 2018 0.0090 0.0090 0.0075 0.0083 2,131,800 -0.00(-6.74%)
Dec 06, 2018 0.0082 0.0095 0.0081 0.0089 1,390,304 +0.00(+0.00%)
Dec 04, 2018 0.0100 0.0100 0.0081 0.0089 690,300 -0.00(-4.30%)
Dec 03, 2018 0.0079 0.0106 0.0073 0.0093 1,920,566 -0.00(-9.71%)
Nov 30, 2018 0.0089 0.0108 0.0089 0.0103 1,050,400 +0.00(+4.04%)
Nov 29, 2018 0.0112 0.0118 0.0080 0.0099 3,550,852 +0.00(+1.02%)
Nov 28, 2018 0.0095 0.0115 0.0090 0.0098 700,791 -0.00(-3.92%)
Nov 27, 2018 0.0135 0.0135 0.0095 0.0102 2,250,977 -0.00(-21.54%)
Nov 26, 2018 0.0132 0.0165 0.0120 0.0130 1,993,687 -0.00(-3.70%)
Nov 23, 2018 0.0108 0.0165 0.0100 0.0135 2,244,200 +0.00(+17.39%)
Nov 21, 2018 0.0115 0.0115 0.0115 0 +0.00(+17.35%)
Nov 20, 2018 0.0144 0.0144 0.0087 0.0098 8,784,987 -0.00(-15.52%)
Nov 19, 2018 0.0190 0.0205 0.0116 0.0116 18,039,616 -0.00(-21.62%)
Nov 16, 2018 0.0100 0.0148 0.0100 0.0148 1,981,600 +0.00(+9.63%)
Nov 15, 2018 0.0165 0.0165 0.0100 0.0135 3,768,846 -0.00(-9.40%)
Nov 14, 2018 0.0155 0.0155 0.0136 0.0149 1,358,825 -0.00(-3.25%)
Nov 13, 2018 0.0170 0.0170 0.0140 0.0154 1,915,032 -0.00(-9.41%)
Nov 12, 2018 0.0179 0.0209 0.0151 0.0170 1,010,623 -0.00(-1.73%)
Nov 09, 2018 0.0152 0.0194 0.0152 0.0173 1,281,400 +0.00(+7.45%)
Nov 08, 2018 0.0188 0.0188 0.0161 0.0161 1,557,701 -0.00(-12.50%)
Nov 07, 2018 0.0214 0.0220 0.0160 0.0184 1,298,458 -0.00(-11.11%)
Nov 06, 2018 0.0208 0.0220 0.0187 0.0207 1,007,697 +0.00(+15.00%)
Nov 05, 2018 0.0210 0.0210 0.0162 0.0180 736,931 +0.00(+12.50%)
Nov 02, 2018 0.0205 0.0205 0.0126 0.0160 928,000 -0.00(-17.10%)
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.