Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Integrated Business Systems and Services Inc (OP: IBSS )

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 (%)
Feb 28, 2007 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+0.00%)
Feb 27, 2007 0.1200 0.1200 0.1200 0.1200 10,000 +0.01(+9.09%)
Feb 26, 2007 0.1000 0.1100 0.0900 0.1100 15,200 +0.00(+0.00%)
Feb 23, 2007 0.1000 0.1100 0.1000 0.1100 30,642 -0.01(-8.33%)
Feb 22, 2007 0.1000 0.1200 0.1000 0.1200 66,758 +0.02(+20.00%)
Feb 21, 2007 0.1000 0.1100 0.1000 0.1000 103,500 +0.01(+11.11%)
Feb 20, 2007 0.0900 0.0900 0.0700 0.0900 25,500 +0.02(+28.57%)
Feb 16, 2007 0.0700 0.0700 0.0700 0.0700 100 +0.00(+0.00%)
Feb 15, 2007 0.0700 0.0750 0.0700 0.0700 21,000 -0.01(-17.65%)
Feb 14, 2007 0.0800 0.0850 0.0800 0.0850 33,500 +0.01(+6.25%)
Feb 13, 2007 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 12, 2007 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 09, 2007 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Feb 08, 2007 0.0900 0.0900 0.0800 0.0800 62,500 -0.02(-20.00%)
Feb 07, 2007 0.0750 0.1000 0.0750 0.1000 126,800 +0.03(+33.33%)
Feb 06, 2007 0.0600 0.0750 0.0600 0.0750 9,600 -0.02(-21.05%)
Feb 05, 2007 0.0600 0.1000 0.0600 0.0950 16,600 +0.03(+46.15%)
Feb 02, 2007 0.0650 0.0650 0.0650 0.0650 5,000 +0.01(+18.18%)
Feb 01, 2007 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jan 31, 2007 0.0700 0.0700 0.0550 0.0550 60,800 -0.02(-21.43%)
Jan 30, 2007 0.0750 0.0750 0.0700 0.0700 15,300 -0.00(-6.67%)
Jan 29, 2007 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jan 26, 2007 0.0800 0.0800 0.0750 0.0750 125,000 -0.01(-6.25%)
Jan 25, 2007 0.0850 0.0900 0.0800 0.0800 148,650 -0.01(-11.11%)
Jan 24, 2007 0.0950 0.0950 0.0900 0.0900 25,000 +0.00(+0.00%)
Jan 23, 2007 0.0900 0.0900 0.0900 0.0900 6,400 +0.00(+0.00%)
Jan 22, 2007 0.0800 0.0900 0.0800 0.0900 29,700 +0.00(+0.00%)
Jan 19, 2007 0.1000 0.1000 0.0900 0.0900 27,500 +0.00(+0.00%)
Jan 18, 2007 0.0800 0.0900 0.0800 0.0900 12,000 +0.01(+12.50%)
Jan 17, 2007 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Jan 16, 2007 0.0800 0.0800 0.0800 0.0800 54,000 +0.00(+0.00%)
Jan 12, 2007 0.1100 0.1100 0.0800 0.0800 56,000 +0.00(+0.00%)
Jan 11, 2007 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 10, 2007 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 09, 2007 0.0800 0.0800 0.0800 0.0800 40,000 +0.00(+0.00%)
Jan 08, 2007 0.0800 0.0800 0.0800 0.0800 2,000 -0.01(-11.11%)
Jan 05, 2007 0.0800 0.0900 0.0800 0.0900 41,350 +0.00(+5.88%)
Jan 04, 2007 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jan 03, 2007 0.0850 0.0850 0.0850 0.0850 6,000 +0.01(+13.33%)
Dec 29, 2006 0.0800 0.0800 0.0750 0.0750 2,175 -0.01(-6.25%)
Dec 28, 2006 0.0800 0.0800 0.0800 0.0800 2,790 +0.00(+0.00%)
Dec 27, 2006 0.0900 0.0900 0.0800 0.0800 20,500 -0.01(-11.11%)
Dec 26, 2006 0.0900 0.0900 0.0900 0.0900 11,825 +0.00(+0.00%)
Dec 22, 2006 0.0900 0.0900 0.0900 0.0900 16,277 +0.00(+0.00%)
Dec 21, 2006 0.0900 0.0900 0.0900 0.0900 33,000 +0.01(+12.50%)
Dec 20, 2006 0.0700 0.1100 0.0650 0.0800 49,363 +0.01(+14.29%)
Dec 19, 2006 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 18, 2006 0.0800 0.0800 0.0700 0.0700 11,680 -0.01(-12.50%)
Dec 15, 2006 0.0800 0.0800 0.0650 0.0800 16,250 +0.01(+23.08%)
Dec 14, 2006 0.0600 0.0900 0.0600 0.0650 91,400 +0.01(+8.33%)
Dec 13, 2006 0.0800 0.0900 0.0600 0.0600 65,228 -0.02(-25.00%)
Dec 12, 2006 0.1100 0.1100 0.0800 0.0800 24,175 -0.03(-27.27%)
Dec 11, 2006 0.1300 0.1300 0.1100 0.1100 114,801 +0.00(+0.00%)
Dec 08, 2006 0.0800 0.1100 0.0800 0.1100 114,000 +0.04(+57.14%)
Dec 07, 2006 0.0700 0.0700 0.0700 0.0700 1,600 +0.00(+0.00%)
Dec 06, 2006 0.0700 0.0750 0.0700 0.0700 42,100 +0.01(+16.67%)
Dec 05, 2006 0.0600 0.0600 0.0600 0.0600 400 +0.00(+0.00%)
Dec 04, 2006 0.0700 0.0700 0.0600 0.0600 22,000 -0.01(-14.29%)
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.