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, 2019 0.0018 0.0019 0.0014 0.0018 12,799,700 +0.00(+0.00%)
May 30, 2019 0.0018 0.0020 0.0017 0.0018 5,617,711 +0.00(+0.00%)
May 29, 2019 0.0020 0.0022 0.0017 0.0018 24,181,352 -0.00(-5.26%)
May 28, 2019 0.0021 0.0021 0.0019 0.0019 3,550,118 -0.00(-9.52%)
May 24, 2019 0.0022 0.0022 0.0018 0.0021 44,485,600 -0.00(-8.70%)
May 23, 2019 0.0026 0.0027 0.0020 0.0023 37,614,848 +0.00(+0.00%)
May 22, 2019 0.0022 0.0027 0.0020 0.0023 38,777,320 +0.00(+0.00%)
May 21, 2019 0.0027 0.0027 0.0021 0.0023 13,216,375 -0.00(-14.81%)
May 20, 2019 0.0027 0.0029 0.0023 0.0027 61,809,544 -0.00(-10.00%)
May 17, 2019 0.0034 0.0034 0.0026 0.0030 10,883,800 -0.00(-9.09%)
May 16, 2019 0.0037 0.0038 0.0030 0.0033 3,978,412 -0.00(-5.71%)
May 15, 2019 0.0035 0.0039 0.0032 0.0035 4,764,179 +0.00(+0.00%)
May 14, 2019 0.0032 0.0042 0.0031 0.0035 18,759,440 +0.00(+2.94%)
May 13, 2019 0.0031 0.0034 0.0026 0.0034 16,447,884 +0.00(+9.68%)
May 10, 2019 0.0037 0.0037 0.0026 0.0031 62,944,900 -0.00(-3.13%)
May 09, 2019 0.0040 0.0043 0.0029 0.0032 31,049,650 -0.00(-11.11%)
May 08, 2019 0.0035 0.0052 0.0032 0.0036 52,629,464 +0.00(+16.13%)
May 07, 2019 0.0027 0.0038 0.0027 0.0031 26,287,268 +0.00(+14.81%)
May 06, 2019 0.0028 0.0030 0.0025 0.0027 2,903,906 -0.00(-3.57%)
May 03, 2019 0.0029 0.0033 0.0026 0.0028 13,698,100 +0.00(+3.70%)
May 02, 2019 0.0024 0.0027 0.0024 0.0027 358,333 +0.00(+3.85%)
May 01, 2019 0.0024 0.0027 0.0024 0.0026 2,066,790 -0.00(-3.70%)
Apr 30, 2019 0.0025 0.0027 0.0024 0.0027 2,323,190 +0.00(+0.00%)
Apr 29, 2019 0.0027 0.0028 0.0025 0.0027 7,576,757 -0.00(-6.90%)
Apr 26, 2019 0.0032 0.0032 0.0027 0.0029 2,773,500 +0.00(+0.00%)
Apr 25, 2019 0.0027 0.0029 0.0027 0.0029 437,019 +0.00(+3.57%)
Apr 24, 2019 0.0026 0.0032 0.0026 0.0028 3,004,185 -0.00(-3.45%)
Apr 23, 2019 0.0029 0.0029 0.0027 0.0029 637,171 +0.00(+0.00%)
Apr 22, 2019 0.0026 0.0029 0.0025 0.0029 2,294,134 +0.00(+3.57%)
Apr 18, 2019 0.0026 0.0028 0.0026 0.0028 2,499,200 +0.00(+0.00%)
Apr 17, 2019 0.0029 0.0030 0.0026 0.0028 1,016,202 -0.00(-9.68%)
Apr 16, 2019 0.0033 0.0034 0.0026 0.0031 3,777,059 +0.00(+3.33%)
Apr 15, 2019 0.0030 0.0030 0.0025 0.0030 3,237,500 +0.00(+3.45%)
Apr 12, 2019 0.0036 0.0036 0.0029 0.0029 3,123,800 -0.00(-19.44%)
Apr 11, 2019 0.0031 0.0036 0.0026 0.0036 5,686,218 +0.00(+5.88%)
Apr 10, 2019 0.0035 0.0036 0.0030 0.0034 4,175,595 +0.00(+0.00%)
Apr 09, 2019 0.0029 0.0043 0.0025 0.0034 19,456,716 +0.00(+17.24%)
Apr 08, 2019 0.0032 0.0032 0.0026 0.0029 3,345,527 -0.00(-6.45%)
Apr 05, 2019 0.0025 0.0032 0.0025 0.0031 5,263,000 +0.00(+19.23%)
Apr 04, 2019 0.0025 0.0026 0.0024 0.0026 4,245,897 +0.00(+4.00%)
Apr 03, 2019 0.0026 0.0027 0.0024 0.0025 3,315,650 -0.00(-7.41%)
Apr 02, 2019 0.0025 0.0028 0.0024 0.0027 4,178,299 -0.00(-6.90%)
Apr 01, 2019 0.0030 0.0030 0.0024 0.0029 4,703,935 -0.00(-3.33%)
Mar 29, 2019 0.0026 0.0030 0.0026 0.0030 3,140,900 +0.00(+0.00%)
Mar 28, 2019 0.0027 0.0030 0.0027 0.0030 567,169 +0.00(+7.14%)
Mar 27, 2019 0.0034 0.0034 0.0027 0.0028 10,312,916 -0.00(-12.50%)
Mar 26, 2019 0.0031 0.0032 0.0031 0.0032 1,116,660 +0.00(+0.00%)
Mar 25, 2019 0.0035 0.0035 0.0031 0.0032 2,224,336 -0.00(-5.88%)
Mar 22, 2019 0.0035 0.0037 0.0032 0.0034 3,107,600 -0.00(-5.56%)
Mar 21, 2019 0.0060 0.0060 0.0033 0.0036 799,561 +0.00(+2.86%)
Mar 20, 2019 0.0034 0.0037 0.0031 0.0035 2,194,155 -0.00(-2.78%)
Mar 19, 2019 0.0037 0.0038 0.0034 0.0036 3,165,495 -0.00(-2.70%)
Mar 18, 2019 0.0041 0.0041 0.0035 0.0037 1,346,495 -0.00(-7.50%)
Mar 15, 2019 0.0036 0.0042 0.0036 0.0040 5,448,700 +0.00(+17.65%)
Mar 14, 2019 0.0034 0.0036 0.0033 0.0034 7,045,241 -0.00(-5.56%)
Mar 13, 2019 0.0035 0.0038 0.0033 0.0036 1,999,991 -0.00(-2.70%)
Mar 12, 2019 0.0040 0.0042 0.0033 0.0037 4,770,479 -0.00(-7.50%)
Mar 11, 2019 0.0035 0.0042 0.0031 0.0040 14,912,753 -0.00(-4.76%)
Mar 08, 2019 0.0050 0.0053 0.0033 0.0042 43,422,500 -0.00(-6.67%)
Mar 07, 2019 0.0041 0.0046 0.0040 0.0045 12,885,512 -0.00(-2.17%)
Mar 06, 2019 0.0051 0.0056 0.0040 0.0046 36,992,628 -0.00(-13.21%)
Mar 05, 2019 0.0055 0.0060 0.0045 0.0053 7,945,971 -0.00(-1.85%)
Mar 04, 2019 0.0058 0.0058 0.0052 0.0054 4,318,805 -0.00(-6.90%)
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.