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 (%)
May 27, 2021 0.0116 0.0116 0.0116 0 +0.00(+0.00%)
May 26, 2021 0.0087 0.0116 0.0087 0.0116 141,000 +0.00(+28.89%)
May 25, 2021 0.0103 0.0103 0.0080 0.0090 30,700 +0.00(+0.00%)
May 24, 2021 0.0090 0.0090 0.0090 0.0090 5,050 -0.00(-12.62%)
May 20, 2021 0.0103 0.0103 0.0103 0 +0.00(+28.75%)
May 12, 2021 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
May 04, 2021 0.0080 0.0080 0.0080 0 -0.00(-34.96%)
Apr 29, 2021 0.0123 0.0123 0.0123 0 +0.00(+53.75%)
Apr 20, 2021 0.0080 0.0080 0.0080 0 -0.00(-8.05%)
Apr 16, 2021 0.0087 0.0087 0.0087 0 +0.00(+8.75%)
Apr 14, 2021 0.0080 0.0080 0.0080 0 -0.00(-36.00%)
Apr 09, 2021 0.0125 0.0125 0.0125 0 -0.00(-11.97%)
Apr 06, 2021 0.0142 0.0142 0.0142 0 -0.00(-15.48%)
Apr 05, 2021 0.0168 0.0168 0.0168 0.0168 11,111 +0.00(+18.31%)
Mar 26, 2021 0.0142 0.0142 0.0142 0 -0.00(-14.97%)
Mar 19, 2021 0.0167 0.0167 0.0167 0 +0.00(+19.29%)
Mar 10, 2021 0.0140 0.0140 0.0140 0 -0.00(-20.00%)
Mar 09, 2021 0.0188 0.0188 0.0175 0.0175 68,900 -0.00(-7.89%)
Mar 04, 2021 0.0190 0.0190 0.0190 0 +0.00(+0.00%)
Mar 03, 2021 0.0158 0.0200 0.0130 0.0190 155,628 -0.00(-17.39%)
Feb 26, 2021 0.0230 0.0230 0.0230 0 +0.00(+4.55%)
Feb 25, 2021 0.0220 0.0220 0.0220 0.0220 100 +0.00(+0.00%)
Feb 24, 2021 0.0130 0.0225 0.0130 0.0220 13,100 -0.00(-10.20%)
Feb 23, 2021 0.0120 0.0245 0.0120 0.0245 700 +0.00(+12.39%)
Feb 22, 2021 0.0191 0.0299 0.0191 0.0218 74,100 +0.00(+17.84%)
Feb 19, 2021 0.0185 0.0185 0.0185 0.0185 900 -0.00(-7.50%)
Feb 18, 2021 0.0100 0.0299 0.0100 0.0200 230,100 +0.00(+25.00%)
Feb 16, 2021 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
Feb 12, 2021 0.0096 0.0160 0.0061 0.0160 19,900 +0.00(+0.00%)
Feb 11, 2021 0.0160 0.0160 0.0160 0.0160 500 +0.00(+28.00%)
Feb 10, 2021 0.0160 0.0160 0.0125 0.0125 2,000 +0.01(+78.57%)
Feb 04, 2021 0.0070 0.0070 0.0070 0 +0.00(+2.94%)
Feb 02, 2021 0.0068 0.0068 0.0068 0 -0.00(-9.33%)
Jan 28, 2021 0.0075 0.0075 0.0075 0 +0.00(+0.00%)
Jan 26, 2021 0.0075 0.0075 0.0075 0 +0.00(+0.00%)
Jan 25, 2021 0.0075 0.0075 0.0075 0.0075 80,000 -0.00(-14.77%)
Jan 20, 2021 0.0088 0.0088 0.0088 0 +0.00(+11.39%)
Jan 13, 2021 0.0079 0.0079 0.0079 0 +0.00(+0.00%)
Jan 11, 2021 0.0079 0.0079 0.0079 0 +0.00(+38.60%)
Dec 31, 2020 0.0057 0.0057 0.0057 0 -0.00(-5.00%)
Dec 28, 2020 0.0060 0.0060 0.0060 0 -0.00(-1.64%)
Dec 22, 2020 0.0061 0.0061 0.0061 0 +0.00(+27.08%)
Dec 17, 2020 0.0048 0.0048 0.0048 0 -0.00(-4.00%)
Dec 16, 2020 0.0050 0.0050 0.0050 0.0050 200,000 +0.00(+19.05%)
Dec 09, 2020 0.0042 0.0042 0.0042 0 -0.00(-16.00%)
Dec 07, 2020 0.0050 0.0050 0.0050 0 -0.00(-13.79%)
Nov 20, 2020 0.0058 0.0058 0.0058 0 +0.00(+26.09%)
Nov 04, 2020 0.0046 0.0046 0.0046 0 +0.00(+15.00%)
Oct 30, 2020 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Oct 29, 2020 0.0040 0.0040 0.0040 0.0040 100 -0.00(-32.20%)
Oct 27, 2020 0.0059 0.0059 0.0059 0 +0.00(+47.50%)
Oct 22, 2020 0.0040 0.0040 0.0040 0 -0.00(-2.44%)
Oct 20, 2020 0.0041 0.0041 0.0041 0 -0.00(-2.38%)
Oct 14, 2020 0.0042 0.0042 0.0042 0 -0.00(-10.64%)
Oct 12, 2020 0.0047 0.0047 0.0047 0 +0.00(+17.50%)
Oct 06, 2020 0.0040 0.0040 0.0040 0 -0.00(-33.33%)
Sep 29, 2020 0.0060 0.0060 0.0060 0 +0.00(+50.00%)
Sep 18, 2020 0.0040 0.0040 0.0040 0 +0.00(+11.11%)
Sep 17, 2020 0.0035 0.0050 0.0035 0.0036 236,750 -0.00(-28.00%)
Sep 15, 2020 0.0050 0.0050 0.0050 0 +0.00(+56.25%)
Sep 11, 2020 0.0032 0.0032 0.0032 0 +0.00(+0.00%)
Aug 26, 2020 0.0032 0.0032 0.0032 0 -0.00(-36.00%)
Aug 25, 2020 0.0050 0.0050 0.0050 0.0050 15,000 +0.00(+0.00%)
Aug 20, 2020 0.0050 0.0050 0.0050 0 -0.00(-24.24%)
Aug 14, 2020 0.0066 0.0066 0.0066 0 +0.00(+88.57%)
Aug 06, 2020 0.0035 0.0035 0.0035 0 -0.00(-46.97%)
Aug 05, 2020 0.0066 0.0066 0.0066 0.0066 1,570 +0.00(+88.57%)
Aug 04, 2020 0.0035 0.0035 0.0035 0.0035 1,570 -0.00(-48.53%)
Jul 31, 2020 0.0068 0.0068 0.0068 0 -0.00(-1.45%)
Jul 30, 2020 0.0069 0.0069 0.0069 0.0069 100 -0.00(-1.43%)
Jul 08, 2020 0.0070 0.0070 0.0070 0 -0.00(-10.26%)
Jun 22, 2020 0.0078 0.0078 0.0078 0 +0.00(+1.30%)
Jun 16, 2020 0.0077 0.0077 0.0077 0 -0.00(-1.28%)
Jun 15, 2020 0.0078 0.0078 0.0078 0.0078 59,000 +0.00(+11.43%)
Jun 12, 2020 0.0069 0.0070 0.0055 0.0070 178,300 +0.00(+2.94%)
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.