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 (%)
Jun 29, 2007 0.1000 0.1250 0.1000 0.1250 206,265 +0.01(+4.17%)
Jun 28, 2007 0.1100 0.1250 0.1100 0.1200 75,700 +0.01(+9.09%)
Jun 27, 2007 0.1100 0.1100 0.1100 0.1100 5,000 +0.00(+0.00%)
Jun 26, 2007 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jun 25, 2007 0.1200 0.1200 0.1100 0.1100 24,700 -0.01(-8.33%)
Jun 22, 2007 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jun 21, 2007 0.1250 0.1300 0.0900 0.1200 25,120 +0.04(+50.00%)
Jun 20, 2007 0.0900 0.1200 0.0800 0.0800 37,000 -0.01(-11.11%)
Jun 19, 2007 0.0900 0.0900 0.0900 0.0900 5,000 -0.01(-14.29%)
Jun 18, 2007 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jun 15, 2007 0.1150 0.1400 0.1050 0.1050 127,124 -0.01(-12.50%)
Jun 14, 2007 0.1300 0.1300 0.1200 0.1200 13,750 -0.01(-7.69%)
Jun 13, 2007 0.0980 0.1300 0.0980 0.1300 23,099 +0.03(+30.00%)
Jun 12, 2007 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 11, 2007 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 08, 2007 0.1000 0.1100 0.1000 0.1000 44,401 -0.03(-23.08%)
Jun 07, 2007 0.1000 0.1300 0.1000 0.1300 35,000 +0.03(+30.00%)
Jun 06, 2007 0.0800 0.1000 0.0800 0.1000 131,024 +0.04(+53.85%)
Jun 05, 2007 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 04, 2007 0.0650 0.0650 0.0650 0.0650 500 +0.00(+0.00%)
Jun 01, 2007 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 31, 2007 0.0650 0.0650 0.0650 0.0650 3,700 +0.00(+0.00%)
May 30, 2007 0.0650 0.0650 0.0650 0.0650 100 +0.00(+0.00%)
May 29, 2007 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 25, 2007 0.0650 0.0650 0.0650 0.0650 4,200 -0.02(-27.78%)
May 24, 2007 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 23, 2007 0.0650 0.0900 0.0650 0.0900 12,712 +0.02(+28.57%)
May 22, 2007 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 21, 2007 0.0700 0.0700 0.0700 0.0700 5,000 +0.01(+14.75%)
May 18, 2007 0.0650 0.0650 0.0610 0.0610 29,700 -0.00(-6.15%)
May 17, 2007 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
May 16, 2007 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 15, 2007 0.0650 0.0650 0.0650 0.0650 3,600 +0.00(+0.00%)
May 14, 2007 0.0650 0.0650 0.0650 0.0650 500 +0.00(+0.00%)
May 11, 2007 0.0650 0.0650 0.0650 0.0650 15,400 -0.01(-7.14%)
May 10, 2007 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
May 09, 2007 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 08, 2007 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 07, 2007 0.0700 0.0700 0.0700 0.0700 13,279 +0.00(+0.00%)
May 04, 2007 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 03, 2007 0.0700 0.0700 0.0700 0.0700 3,550 +0.00(+0.00%)
May 02, 2007 0.0700 0.0700 0.0700 0.0700 13,000 +0.01(+7.69%)
May 01, 2007 0.0650 0.0650 0.0650 0.0650 10,000 -0.01(-7.14%)
Apr 30, 2007 0.0700 0.0700 0.0700 0.0700 8,626 +0.00(+0.00%)
Apr 27, 2007 0.0700 0.0850 0.0700 0.0700 41,100 +0.00(+0.00%)
Apr 26, 2007 0.0700 0.0700 0.0700 0.0700 3,000 +0.00(+0.00%)
Apr 25, 2007 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 24, 2007 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 23, 2007 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 20, 2007 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 19, 2007 0.0700 0.0700 0.0700 0.0700 10,000 -0.01(-12.50%)
Apr 18, 2007 0.0750 0.0900 0.0500 0.0800 223,425 +0.00(+0.00%)
Apr 17, 2007 0.0850 0.1000 0.0800 0.0800 145,955 -0.02(-20.00%)
Apr 16, 2007 0.0850 0.1000 0.0800 0.1000 30,000 +0.01(+17.65%)
Apr 13, 2007 0.0900 0.1100 0.0850 0.0850 38,464 -0.02(-22.73%)
Apr 12, 2007 0.0850 0.1100 0.0850 0.1100 25,850 +0.01(+10.00%)
Apr 11, 2007 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 10, 2007 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 09, 2007 0.1000 0.1000 0.1000 0.1000 100 +0.01(+17.65%)
Apr 05, 2007 0.0900 0.0900 0.0850 0.0850 10,500 -0.00(-5.56%)
Apr 04, 2007 0.0900 0.0900 0.0900 0.0900 18,600 +0.00(+0.00%)
Apr 03, 2007 0.0900 0.0900 0.0900 0.0900 2,000 +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.