Skip to main content
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 (%)
Nov 29, 2002 0.2200 0.2200 0.2200 0.2200 5,000 +0.00(+0.00%)
Nov 27, 2002 0.2400 0.2500 0.2000 0.2200 25,700 -0.02(-8.33%)
Nov 26, 2002 0.2500 0.2500 0.2400 0.2400 31,500 -0.01(-4.00%)
Nov 25, 2002 0.3200 0.3400 0.2400 0.2500 89,400 -0.07(-21.88%)
Nov 22, 2002 0.3000 0.3200 0.2200 0.3200 42,200 +0.01(+3.23%)
Nov 21, 2002 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Nov 20, 2002 0.2900 0.3100 0.2100 0.3100 3,300 +0.02(+6.90%)
Nov 19, 2002 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Nov 18, 2002 0.2900 0.2900 0.2900 0.2900 3,300 -0.06(-17.14%)
Nov 15, 2002 0.2900 0.3500 0.2900 0.3500 1,700 +0.05(+16.67%)
Nov 14, 2002 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Nov 13, 2002 0.3500 0.3500 0.2900 0.3000 1,400 +0.00(+0.00%)
Nov 12, 2002 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Nov 11, 2002 0.3000 0.3000 0.3000 0.3000 13,100 +0.00(+0.00%)
Nov 08, 2002 0.3000 0.3000 0.3000 0.3000 5,000 +0.00(+0.00%)
Nov 07, 2002 0.3000 0.3000 0.3000 0.3000 2,600 +0.00(+0.00%)
Nov 06, 2002 0.3000 0.3000 0.3000 0.3000 500 +0.00(+0.00%)
Nov 05, 2002 0.3000 0.3700 0.3000 0.3000 7,300 +0.00(+0.00%)
Nov 04, 2002 0.3700 0.3700 0.3000 0.3000 6,000 -0.05(-14.29%)
Nov 01, 2002 0.4000 0.4300 0.2700 0.3500 21,800 +0.00(+0.00%)
Oct 31, 2002 0.3500 0.4000 0.3500 0.3500 18,100 +0.00(+0.00%)
Oct 30, 2002 0.3500 0.3500 0.3500 0.3500 5,200 +0.00(+0.00%)
Oct 29, 2002 0.3500 0.3500 0.3500 0.3500 5,000 +0.00(+0.00%)
Oct 28, 2002 0.3500 0.3500 0.3500 0.3500 400 -0.09(-20.45%)
Oct 25, 2002 0.3800 0.4000 0.3500 0.4400 22,600 +0.06(+15.79%)
Oct 24, 2002 0.4400 0.4400 0.3800 0.3800 1,600 +0.01(+2.70%)
Oct 23, 2002 0.4200 0.4200 0.3700 0.3700 6,000 +0.03(+8.82%)
Oct 22, 2002 0.3400 0.3400 0.3400 0.3400 100 +0.00(+0.00%)
Oct 21, 2002 0.3700 0.3700 0.3400 0.3400 4,500 -0.06(-15.00%)
Oct 18, 2002 0.4000 0.4000 0.4000 0.4000 3,000 +0.00(+0.00%)
Oct 17, 2002 0.4000 0.4200 0.3400 0.4000 41,500 +0.00(+0.00%)
Oct 16, 2002 0.3700 0.4000 0.3700 0.4000 13,000 +0.03(+8.11%)
Oct 15, 2002 0.3700 0.3700 0.3700 0.3700 500 +0.00(+0.00%)
Oct 14, 2002 0.3700 0.3700 0.3700 0.3700 400 +0.00(+0.00%)
Oct 11, 2002 0.3700 0.3700 0.3700 0.3700 5,300 +0.00(+0.00%)
Oct 10, 2002 0.3700 0.3700 0.3700 0.3700 400 -0.01(-2.63%)
Oct 09, 2002 0.4600 0.4600 0.3800 0.3800 1,400 +0.01(+2.70%)
Oct 08, 2002 0.3700 0.3700 0.3700 0.3700 2,000 -0.01(-2.63%)
Oct 07, 2002 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Oct 04, 2002 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Oct 03, 2002 0.3500 0.3800 0.3500 0.3800 5,000 +0.03(+8.57%)
Oct 02, 2002 0.3500 0.3500 0.3500 0.3500 200 +0.00(+0.00%)
Oct 01, 2002 0.3000 0.3500 0.3000 0.3500 5,500 +0.00(+0.00%)
Sep 30, 2002 0.2500 0.2500 0.2500 0.3500 1,400 +0.03(+9.37%)
Sep 27, 2002 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Sep 26, 2002 0.3000 0.3200 0.3000 0.3200 7,500 -0.01(-3.03%)
Sep 25, 2002 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Sep 24, 2002 0.3000 0.3300 0.3000 0.3300 3,100 +0.03(+10.00%)
Sep 23, 2002 0.3000 0.3000 0.3000 0.3000 4,500 -0.05(-14.29%)
Sep 20, 2002 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Sep 19, 2002 0.3800 0.3800 0.3500 0.3500 18,000 -0.04(-10.26%)
Sep 18, 2002 0.3800 0.4100 0.3800 0.3900 15,100 +0.01(+2.63%)
Sep 17, 2002 0.3800 0.3800 0.3800 0.3800 3,000 +0.02(+5.56%)
Sep 16, 2002 0.4000 0.4000 0.3600 0.3600 3,300 -0.03(-7.69%)
Sep 13, 2002 0.3900 0.3900 0.3900 0.3900 400 -0.01(-2.50%)
Sep 12, 2002 0.4300 0.4300 0.3900 0.4000 49,000 -0.05(-11.11%)
Sep 11, 2002 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Sep 10, 2002 0.4500 0.4500 0.4300 0.4500 38,000 -0.08(-15.09%)
Sep 09, 2002 0.5100 0.5300 0.5100 0.5300 10,600 +0.09(+20.45%)
Sep 06, 2002 0.3500 0.3500 0.3500 0.4400 5,200 +0.04(+10.00%)
Sep 05, 2002 0.4200 0.4000 0.4000 0.4000 5,000 -0.04(-9.09%)
Sep 04, 2002 0.4100 0.4400 0.4000 0.4400 23,000 +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.