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 28, 2004 0.3500 0.3900 0.2600 0.3900 97,300 +0.00(+0.00%)
May 27, 2004 0.2800 0.3900 0.2800 0.3900 38,800 +0.09(+30.00%)
May 26, 2004 0.3900 0.3900 0.3000 0.3000 1,000 +0.00(+0.00%)
May 25, 2004 0.3300 0.3300 0.3000 0.3000 12,000 +0.00(+0.00%)
May 24, 2004 0.3000 0.3000 0.3000 0.3000 11,100 +0.00(+0.00%)
May 21, 2004 0.3300 0.3900 0.3000 0.3000 31,000 +0.01(+3.45%)
May 20, 2004 0.3500 0.3900 0.2900 0.2900 30,500 -0.09(-23.68%)
May 19, 2004 0.4000 0.4000 0.3800 0.3800 12,000 -0.02(-5.00%)
May 18, 2004 0.4000 0.4000 0.4000 0.4000 200 +0.08(+25.00%)
May 17, 2004 0.4000 0.4000 0.2800 0.3200 11,700 +0.04(+14.29%)
May 14, 2004 0.4000 0.4000 0.2800 0.2800 4,600 -0.01(-3.45%)
May 13, 2004 0.2900 0.2900 0.2900 0.2900 1,000 -0.11(-27.50%)
May 12, 2004 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 11, 2004 0.4000 0.4000 0.4000 0.4000 9,500 +0.00(+0.00%)
May 10, 2004 0.4000 0.4000 0.4000 0.4000 2,000 +0.05(+14.29%)
May 07, 2004 0.3500 0.4000 0.2600 0.3500 46,200 +0.00(+0.00%)
May 06, 2004 0.3500 0.3500 0.3000 0.3500 31,500 +0.00(+0.00%)
May 05, 2004 0.2500 0.3500 0.2500 0.3500 1,900 +0.00(+0.00%)
May 04, 2004 0.2400 0.3500 0.2400 0.3500 400 +0.00(+0.00%)
May 03, 2004 0.3500 0.3500 0.3400 0.3500 3,300 +0.11(+45.83%)
Apr 30, 2004 0.2400 0.3500 0.2400 0.2400 6,700 -0.10(-29.41%)
Apr 29, 2004 0.2400 0.3500 0.2400 0.3400 2,700 +0.00(+0.00%)
Apr 28, 2004 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Apr 27, 2004 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Apr 26, 2004 0.3500 0.3500 0.2500 0.3400 1,600 -0.01(-2.86%)
Apr 23, 2004 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 22, 2004 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 21, 2004 0.2500 0.3500 0.2500 0.3500 1,100 +0.00(+0.00%)
Apr 20, 2004 0.2500 0.3500 0.2500 0.3500 1,700 +0.00(+0.00%)
Apr 19, 2004 0.2600 0.3500 0.2500 0.3500 25,200 +0.09(+34.62%)
Apr 16, 2004 0.2400 0.3500 0.2400 0.2600 13,500 -0.09(-25.71%)
Apr 15, 2004 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 14, 2004 0.2400 0.3500 0.2400 0.3500 1,000 +0.00(+0.00%)
Apr 13, 2004 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 12, 2004 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 08, 2004 0.2500 0.3500 0.2300 0.3500 45,000 +0.11(+45.83%)
Apr 07, 2004 0.2500 0.2500 0.2200 0.2400 3,400 +0.01(+4.35%)
Apr 06, 2004 0.2600 0.2600 0.2300 0.2300 33,800 -0.02(-8.00%)
Apr 05, 2004 0.2700 0.3500 0.2500 0.2500 70,500 -0.05(-16.67%)
Apr 02, 2004 0.3000 0.3300 0.2700 0.3000 34,000 -0.02(-6.25%)
Apr 01, 2004 0.3700 0.3700 0.3000 0.3200 6,300 -0.05(-13.51%)
Mar 31, 2004 0.3700 0.3700 0.3200 0.3700 24,000 +0.02(+5.71%)
Mar 30, 2004 0.3600 0.3600 0.3200 0.3500 63,900 +0.00(+0.00%)
Mar 29, 2004 0.3000 0.3500 0.3000 0.3500 50,500 +0.02(+6.06%)
Mar 26, 2004 0.3100 0.3300 0.3100 0.3300 28,500 +0.02(+6.45%)
Mar 25, 2004 0.3100 0.3100 0.3100 0.3100 500 -0.02(-6.06%)
Mar 24, 2004 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Mar 23, 2004 0.3300 0.3300 0.3300 0.3300 3,500 -0.01(-2.94%)
Mar 22, 2004 0.3500 0.3600 0.3400 0.3400 60,500 +0.03(+9.68%)
Mar 19, 2004 0.3600 0.3600 0.3100 0.3100 17,200 -0.05(-13.89%)
Mar 18, 2004 0.3600 0.3600 0.3600 0.3600 3,400 +0.03(+9.09%)
Mar 17, 2004 0.3100 0.3300 0.3100 0.3300 25,700 -0.01(-2.94%)
Mar 16, 2004 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Mar 15, 2004 0.3600 0.3600 0.3100 0.3400 22,200 -0.03(-8.11%)
Mar 12, 2004 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Mar 11, 2004 0.3700 0.3700 0.3500 0.3700 11,100 +0.00(+0.00%)
Mar 10, 2004 0.3100 0.3700 0.3100 0.3700 2,000 +0.01(+2.78%)
Mar 09, 2004 0.3100 0.3600 0.3100 0.3600 9,200 +0.02(+5.88%)
Mar 08, 2004 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Mar 05, 2004 0.3100 0.3400 0.3100 0.3400 6,000 +0.01(+3.03%)
Mar 04, 2004 0.4000 0.4000 0.3100 0.3300 1,500 -0.02(-5.71%)
Mar 03, 2004 0.4200 0.4200 0.3500 0.3500 89,700 +0.01(+2.94%)
Mar 02, 2004 0.4000 0.4000 0.3100 0.3400 46,600 +0.00(+0.00%)
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.