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 (%)
Oct 31, 2018 0.0160 0.0193 0.0155 0.0170 2,688,985 +0.00(+6.25%)
Oct 30, 2018 0.0180 0.0187 0.0140 0.0160 4,752,062 -0.00(-11.11%)
Oct 29, 2018 0.0210 0.0210 0.0160 0.0180 1,913,244 -0.00(-12.62%)
Oct 26, 2018 0.0195 0.0210 0.0165 0.0206 2,133,000 +0.00(+6.74%)
Oct 25, 2018 0.0211 0.0233 0.0180 0.0193 2,075,144 -0.00(-12.67%)
Oct 24, 2018 0.0243 0.0245 0.0196 0.0221 1,142,588 -0.00(-9.05%)
Oct 23, 2018 0.0208 0.0269 0.0200 0.0243 1,740,169 +0.00(+1.25%)
Oct 22, 2018 0.0255 0.0260 0.0211 0.0240 2,781,587 -0.00(-6.98%)
Oct 19, 2018 0.0290 0.0290 0.0240 0.0258 1,366,400 -0.00(-4.44%)
Oct 18, 2018 0.0325 0.0325 0.0251 0.0270 2,383,940 -0.00(-6.90%)
Oct 17, 2018 0.0330 0.0400 0.0235 0.0290 6,795,289 -0.00(-6.45%)
Oct 16, 2018 0.0310 0.0400 0.0260 0.0310 8,808,062 +0.00(+17.42%)
Oct 15, 2018 0.0214 0.0265 0.0200 0.0264 1,810,472 +0.00(+22.79%)
Oct 12, 2018 0.0227 0.0227 0.0176 0.0215 1,980,800 -0.00(-4.44%)
Oct 11, 2018 0.0210 0.0255 0.0175 0.0225 2,658,532 +0.00(+25.70%)
Oct 10, 2018 0.0180 0.0190 0.0170 0.0179 301,227 -0.00(-8.21%)
Oct 09, 2018 0.0195 0.0195 0.0172 0.0195 36,717 +0.00(+0.00%)
Oct 08, 2018 0.0233 0.0240 0.0131 0.0195 1,070,797 -0.00(-2.01%)
Oct 05, 2018 0.0200 0.0210 0.0180 0.0199 1,528,200 -0.00(-9.55%)
Oct 04, 2018 0.0200 0.0246 0.0190 0.0220 1,561,736 +0.00(+0.00%)
Oct 03, 2018 0.0280 0.0320 0.0188 0.0220 4,482,568 -0.00(-8.33%)
Oct 02, 2018 0.0331 0.0331 0.0240 0.0240 1,580,993 -0.01(-22.83%)
Oct 01, 2018 0.0295 0.0311 0.0202 0.0311 941,600 +0.01(+53.96%)
Sep 28, 2018 0.0250 0.0252 0.0160 0.0202 438,500 -0.00(-19.20%)
Sep 27, 2018 0.0315 0.0336 0.0250 0.0250 410,259 -0.01(-24.24%)
Sep 26, 2018 0.0230 0.0350 0.0230 0.0330 847,286 +0.01(+43.48%)
Sep 25, 2018 0.0220 0.0243 0.0220 0.0230 84,221 +0.00(+0.44%)
Sep 24, 2018 0.0228 0.0242 0.0220 0.0229 131,396 +0.00(+9.05%)
Sep 21, 2018 0.0210 0.0229 0.0210 0.0210 158,900 -0.00(-4.55%)
Sep 20, 2018 0.0229 0.0229 0.0211 0.0220 31,790 +0.00(+0.00%)
Sep 19, 2018 0.0210 0.0236 0.0210 0.0220 275,182 -0.00(-4.35%)
Sep 18, 2018 0.0239 0.0239 0.0220 0.0230 196,269 +0.00(+4.07%)
Sep 17, 2018 0.0240 0.0240 0.0220 0.0221 332,058 -0.00(-7.92%)
Sep 14, 2018 0.0221 0.0278 0.0221 0.0240 237,500 -0.00(-14.59%)
Sep 13, 2018 0.0241 0.0281 0.0221 0.0281 88,800 +0.00(+11.95%)
Sep 12, 2018 0.0288 0.0325 0.0235 0.0251 471,526 -0.00(-3.83%)
Sep 11, 2018 0.0340 0.0340 0.0236 0.0261 546,098 +0.01(+24.29%)
Sep 10, 2018 0.0231 0.0240 0.0210 0.0210 202,075 -0.00(-12.50%)
Sep 07, 2018 0.0243 0.0245 0.0230 0.0240 43,500 +0.00(+1.69%)
Sep 06, 2018 0.0250 0.0250 0.0230 0.0236 126,706 -0.00(-7.45%)
Sep 05, 2018 0.0257 0.0257 0.0251 0.0255 75,184 -0.00(-8.60%)
Sep 04, 2018 0.0297 0.0297 0.0228 0.0279 179,225 +0.00(+1.09%)
Aug 31, 2018 0.0276 0.0276 0.0276 0 +0.00(+2.22%)
Aug 30, 2018 0.0329 0.0329 0.0270 0.0270 140,173 -0.01(-15.63%)
Aug 29, 2018 0.0299 0.0329 0.0277 0.0320 277,417 +0.00(+5.96%)
Aug 28, 2018 0.0329 0.0329 0.0275 0.0302 292,815 +0.00(+7.86%)
Aug 27, 2018 0.0330 0.0330 0.0280 0.0280 321,902 -0.00(-6.67%)
Aug 24, 2018 0.0300 0.0334 0.0280 0.0300 191,300 +0.00(+7.14%)
Aug 23, 2018 0.0280 0.0335 0.0280 0.0280 267,925 -0.01(-18.84%)
Aug 22, 2018 0.0300 0.0350 0.0290 0.0345 190,400 +0.00(+12.38%)
Aug 21, 2018 0.0320 0.0360 0.0263 0.0307 60,691 -0.00(-12.78%)
Aug 20, 2018 0.0345 0.0352 0.0305 0.0352 88,139 +0.00(+3.53%)
Aug 17, 2018 0.0200 0.0340 0.0180 0.0340 1,167,900 +0.01(+41.67%)
Aug 16, 2018 0.0182 0.0240 0.0151 0.0240 705,841 +0.01(+39.53%)
Aug 15, 2018 0.0200 0.0219 0.0151 0.0172 180,122 -0.01(-25.54%)
Aug 14, 2018 0.0242 0.0242 0.0201 0.0231 66,900 -0.00(-4.94%)
Aug 13, 2018 0.0230 0.0250 0.0201 0.0243 276,193 -0.00(-4.71%)
Aug 10, 2018 0.0230 0.0255 0.0230 0.0255 48,600 +0.00(+8.51%)
Aug 09, 2018 0.0250 0.0257 0.0230 0.0235 143,439 -0.00(-8.20%)
Aug 08, 2018 0.0270 0.0285 0.0220 0.0256 31,109 -0.00(-8.24%)
Aug 07, 2018 0.0259 0.0279 0.0181 0.0279 37,823 +0.00(+14.34%)
Aug 06, 2018 0.0262 0.0277 0.0211 0.0244 322,309 -0.00(-6.87%)
Aug 03, 2018 0.0280 0.0280 0.0200 0.0262 302,600 -0.00(-2.24%)
Aug 02, 2018 0.0271 0.0271 0.0250 0.0268 150,084 -0.00(-4.29%)
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.