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, 2005 0.0900 0.1000 0.0900 0.0900 22,100 -0.01(-10.00%)
Nov 29, 2005 0.1000 0.1000 0.1000 0.1000 3,100 -0.03(-23.08%)
Nov 28, 2005 0.1100 0.1300 0.1000 0.1300 17,210 +0.02(+18.18%)
Nov 25, 2005 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Nov 23, 2005 0.1100 0.1100 0.1100 0.1100 4,090 +0.00(+0.00%)
Nov 22, 2005 0.1300 0.1300 0.1100 0.1100 4,900 +0.01(+10.00%)
Nov 21, 2005 0.1300 0.1300 0.1000 0.1000 6,000 -0.03(-23.08%)
Nov 18, 2005 0.1250 0.1320 0.1200 0.1300 34,500 +0.01(+8.33%)
Nov 17, 2005 0.1200 0.1200 0.1200 0.1200 5,100 -0.02(-14.29%)
Nov 16, 2005 0.1500 0.1500 0.1200 0.1400 37,300 +0.05(+55.56%)
Nov 15, 2005 0.1200 0.1500 0.0900 0.0900 25,850 -0.03(-25.00%)
Nov 14, 2005 0.0900 0.1200 0.0900 0.1200 37,600 +0.00(+0.00%)
Nov 11, 2005 0.0900 0.1200 0.0900 0.1200 4,000 +0.00(+0.00%)
Nov 10, 2005 0.1200 0.1200 0.1200 0.1200 10,000 +0.02(+20.00%)
Nov 09, 2005 0.1000 0.1000 0.0900 0.1000 22,500 +0.00(+0.00%)
Nov 08, 2005 0.1000 0.1000 0.1000 0.1000 17,300 -0.02(-16.67%)
Nov 07, 2005 0.1200 0.1200 0.1200 0.1200 2,500 +0.00(+0.00%)
Nov 04, 2005 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Nov 03, 2005 0.1200 0.1200 0.1200 0.1200 550 +0.02(+20.00%)
Nov 02, 2005 0.1000 0.1000 0.1000 0.1000 4,500 +0.00(+0.00%)
Nov 01, 2005 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 31, 2005 0.1000 0.1000 0.1000 0.1000 6,100 +0.00(+0.00%)
Oct 28, 2005 0.1000 0.1000 0.1000 0.1000 1,100 +0.00(+0.00%)
Oct 27, 2005 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Oct 26, 2005 0.1200 0.1200 0.1000 0.1000 12,000 +0.00(+0.00%)
Oct 25, 2005 0.0900 0.1000 0.0900 0.1000 5,300 +0.00(+0.00%)
Oct 24, 2005 0.0800 0.1000 0.0800 0.1000 75,400 +0.02(+25.00%)
Oct 21, 2005 0.0700 0.0800 0.0700 0.0800 15,000 +0.01(+14.29%)
Oct 20, 2005 0.0800 0.0800 0.0700 0.0700 26,500 -0.01(-12.50%)
Oct 19, 2005 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 18, 2005 0.0800 0.0800 0.0800 0.0800 5,200 +0.00(+0.00%)
Oct 17, 2005 0.0800 0.0900 0.0800 0.0800 5,600 -0.01(-11.11%)
Oct 14, 2005 0.0800 0.0900 0.0800 0.0900 30,650 -0.01(-10.00%)
Oct 13, 2005 0.0800 0.1000 0.0800 0.1000 25,455 +0.02(+25.00%)
Oct 12, 2005 0.0800 0.0800 0.0800 0.0800 399 +0.00(+0.00%)
Oct 11, 2005 0.0800 0.0800 0.0800 0.0800 180 +0.00(+0.00%)
Oct 10, 2005 0.1000 0.1000 0.0800 0.0800 24,000 -0.02(-20.00%)
Oct 07, 2005 0.0800 0.1200 0.0800 0.1000 28,291 +0.02(+25.00%)
Oct 06, 2005 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 05, 2005 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 04, 2005 0.0800 0.0800 0.0800 0.0800 455 -0.04(-33.33%)
Oct 03, 2005 0.0800 0.1200 0.0800 0.1200 2,650 +0.04(+50.00%)
Sep 30, 2005 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 29, 2005 0.0800 0.1200 0.0800 0.0800 13,853 +0.00(+0.00%)
Sep 28, 2005 0.0800 0.0800 0.0800 0.0800 1,300 +0.00(+0.00%)
Sep 27, 2005 0.1100 0.1100 0.0800 0.0800 5,820 -0.04(-33.33%)
Sep 26, 2005 0.1200 0.1200 0.1200 0.1200 933 +0.04(+50.00%)
Sep 23, 2005 0.0800 0.0800 0.0800 0.0800 1,900 -0.04(-33.33%)
Sep 22, 2005 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Sep 21, 2005 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Sep 20, 2005 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Sep 19, 2005 0.1000 0.1200 0.1000 0.1200 27,350 +0.00(+0.00%)
Sep 16, 2005 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Sep 15, 2005 0.0950 0.1200 0.0950 0.1200 6,170 +0.00(+0.00%)
Sep 14, 2005 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Sep 13, 2005 0.1000 0.1200 0.0950 0.1200 5,700 +0.02(+26.32%)
Sep 12, 2005 0.1100 0.1100 0.0950 0.0950 10,500 -0.01(-5.00%)
Sep 09, 2005 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Sep 08, 2005 0.1000 0.1000 0.1000 0.1000 14,000 +0.00(+0.00%)
Sep 07, 2005 0.1000 0.1000 0.1000 0.1000 5,300 -0.02(-16.67%)
Sep 06, 2005 0.0950 0.1200 0.0950 0.1200 2,250 +0.00(+0.00%)
Sep 02, 2005 0.1200 0.1200 0.1200 0.1200 0 +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.