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 (%)
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%)
Aug 01, 2018 0.0265 0.0280 0.0240 0.0280 293,061 +0.00(+0.36%)
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%)
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.