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 30, 2004 0.0900 0.1000 0.0700 0.0700 21,200 +0.00(+0.00%)
Nov 29, 2004 0.0800 0.1000 0.0700 0.0700 26,700 -0.02(-22.22%)
Nov 26, 2004 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Nov 24, 2004 0.0800 0.0900 0.0800 0.0900 8,800 +0.01(+12.50%)
Nov 23, 2004 0.0900 0.0900 0.0800 0.0800 30,300 +0.01(+14.29%)
Nov 22, 2004 0.0600 0.0800 0.0600 0.0700 44,600 +0.01(+16.67%)
Nov 19, 2004 0.0600 0.0600 0.0600 0.0600 5,500 +0.00(+0.00%)
Nov 18, 2004 0.0900 0.0900 0.0600 0.0600 24,500 -0.02(-25.00%)
Nov 17, 2004 0.0600 0.0800 0.0600 0.0800 39,000 +0.02(+33.33%)
Nov 16, 2004 0.0700 0.0900 0.0600 0.0600 25,800 -0.02(-25.00%)
Nov 15, 2004 0.0900 0.0900 0.0700 0.0800 27,200 -0.01(-11.11%)
Nov 12, 2004 0.0900 0.0900 0.0800 0.0900 25,100 +0.01(+12.50%)
Nov 11, 2004 0.0700 0.0900 0.0600 0.0800 103,400 +0.00(+0.00%)
Nov 10, 2004 0.0800 0.0800 0.0600 0.0800 32,500 +0.00(+5.26%)
Nov 09, 2004 0.0600 0.0800 0.0600 0.0760 185,700 +0.01(+16.92%)
Nov 08, 2004 0.0900 0.0900 0.0650 0.0650 71,300 -0.01(-18.75%)
Nov 05, 2004 0.0900 0.1000 0.0750 0.0800 210,300 -0.05(-38.46%)
Nov 04, 2004 0.0900 0.1300 0.0900 0.1300 6,000 +0.01(+8.33%)
Nov 03, 2004 0.0950 0.1200 0.0950 0.1200 36,000 +0.02(+26.32%)
Nov 02, 2004 0.0950 0.0950 0.0950 0.0950 5,000 -0.02(-20.83%)
Nov 01, 2004 0.0900 0.1200 0.0900 0.1200 51,000 +0.02(+20.00%)
Oct 29, 2004 0.0900 0.1000 0.0900 0.1000 25,000 -0.03(-23.08%)
Oct 28, 2004 0.0900 0.1300 0.0900 0.1300 10,000 +0.00(+0.00%)
Oct 27, 2004 0.0850 0.1300 0.0850 0.1300 53,000 +0.03(+30.00%)
Oct 26, 2004 0.0750 0.1000 0.0750 0.1000 48,100 +0.02(+25.00%)
Oct 25, 2004 0.0900 0.1100 0.0600 0.0800 577,700 -0.03(-27.27%)
Oct 22, 2004 0.1000 0.1150 0.1000 0.1100 211,700 +0.01(+10.00%)
Oct 21, 2004 0.1150 0.1150 0.0900 0.1000 16,600 -0.01(-9.09%)
Oct 20, 2004 0.1100 0.1500 0.1000 0.1100 394,800 -0.03(-21.43%)
Oct 19, 2004 0.1400 0.1500 0.1100 0.1400 5,600 +0.02(+16.67%)
Oct 18, 2004 0.1800 0.1800 0.1200 0.1200 128,000 +0.00(+0.00%)
Oct 15, 2004 0.1800 0.1800 0.1200 0.1200 3,200 -0.02(-14.29%)
Oct 14, 2004 0.1800 0.1800 0.1200 0.1400 8,000 +0.00(+0.00%)
Oct 13, 2004 0.1800 0.1800 0.1200 0.1400 21,500 +0.00(+0.00%)
Oct 12, 2004 0.2000 0.2000 0.1200 0.1400 50,700 +0.00(+0.00%)
Oct 11, 2004 0.1400 0.2000 0.1100 0.1400 231,000 -0.04(-22.22%)
Oct 08, 2004 0.1400 0.1800 0.1400 0.1800 23,800 -0.02(-10.00%)
Oct 07, 2004 0.1400 0.2500 0.1400 0.2000 36,300 -0.05(-20.00%)
Oct 06, 2004 0.1400 0.2500 0.1400 0.2500 16,900 +0.00(+0.00%)
Oct 05, 2004 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 04, 2004 0.1400 0.2500 0.1400 0.2500 800 +0.00(+0.00%)
Oct 01, 2004 0.1800 0.2500 0.1800 0.2500 200 +0.00(+0.00%)
Sep 30, 2004 0.1400 0.2500 0.1400 0.2500 6,300 +0.00(+0.00%)
Sep 29, 2004 0.2500 0.2500 0.1400 0.2500 23,600 +0.00(+0.00%)
Sep 28, 2004 0.2000 0.2500 0.2000 0.2500 700 +0.05(+25.00%)
Sep 27, 2004 0.2500 0.2500 0.2000 0.2000 900 -0.05(-20.00%)
Sep 24, 2004 0.2500 0.2500 0.1400 0.2500 5,500 +0.05(+25.00%)
Sep 23, 2004 0.2500 0.2500 0.2000 0.2000 400 +0.00(+0.00%)
Sep 22, 2004 0.1400 0.2500 0.1400 0.2000 8,600 +0.00(+0.00%)
Sep 21, 2004 0.2000 0.2500 0.2000 0.2000 5,800 -0.05(-20.00%)
Sep 20, 2004 0.2000 0.2500 0.1500 0.2500 14,200 +0.05(+25.00%)
Sep 17, 2004 0.1300 0.2200 0.1300 0.2000 600 +0.05(+33.33%)
Sep 16, 2004 0.1100 0.1600 0.1050 0.1500 85,000 -0.05(-25.00%)
Sep 15, 2004 0.2200 0.2200 0.2000 0.2000 2,000 +0.00(+0.00%)
Sep 14, 2004 0.2000 0.2200 0.1500 0.2000 13,000 -0.02(-9.09%)
Sep 13, 2004 0.2200 0.2500 0.1500 0.2200 7,400 +0.02(+10.00%)
Sep 10, 2004 0.2200 0.2500 0.1500 0.2000 7,800 +0.00(+0.00%)
Sep 09, 2004 0.2500 0.2500 0.2000 0.2000 200 +0.00(+0.00%)
Sep 08, 2004 0.2500 0.2500 0.2000 0.2000 1,000 +0.00(+0.00%)
Sep 07, 2004 0.2500 0.2500 0.1500 0.2000 29,000 +0.05(+33.33%)
Sep 03, 2004 0.1500 0.1500 0.1500 0.1500 3,900 -0.10(-40.00%)
Sep 02, 2004 0.2000 0.2500 0.2000 0.2500 8,000 +0.03(+13.64%)
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.