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 (%)
Dec 29, 2006 0.0800 0.0800 0.0750 0.0750 2,175 -0.01(-6.25%)
Dec 28, 2006 0.0800 0.0800 0.0800 0.0800 2,790 +0.00(+0.00%)
Dec 27, 2006 0.0900 0.0900 0.0800 0.0800 20,500 -0.01(-11.11%)
Dec 26, 2006 0.0900 0.0900 0.0900 0.0900 11,825 +0.00(+0.00%)
Dec 22, 2006 0.0900 0.0900 0.0900 0.0900 16,277 +0.00(+0.00%)
Dec 21, 2006 0.0900 0.0900 0.0900 0.0900 33,000 +0.01(+12.50%)
Dec 20, 2006 0.0700 0.1100 0.0650 0.0800 49,363 +0.01(+14.29%)
Dec 19, 2006 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 18, 2006 0.0800 0.0800 0.0700 0.0700 11,680 -0.01(-12.50%)
Dec 15, 2006 0.0800 0.0800 0.0650 0.0800 16,250 +0.01(+23.08%)
Dec 14, 2006 0.0600 0.0900 0.0600 0.0650 91,400 +0.01(+8.33%)
Dec 13, 2006 0.0800 0.0900 0.0600 0.0600 65,228 -0.02(-25.00%)
Dec 12, 2006 0.1100 0.1100 0.0800 0.0800 24,175 -0.03(-27.27%)
Dec 11, 2006 0.1300 0.1300 0.1100 0.1100 114,801 +0.00(+0.00%)
Dec 08, 2006 0.0800 0.1100 0.0800 0.1100 114,000 +0.04(+57.14%)
Dec 07, 2006 0.0700 0.0700 0.0700 0.0700 1,600 +0.00(+0.00%)
Dec 06, 2006 0.0700 0.0750 0.0700 0.0700 42,100 +0.01(+16.67%)
Dec 05, 2006 0.0600 0.0600 0.0600 0.0600 400 +0.00(+0.00%)
Dec 04, 2006 0.0700 0.0700 0.0600 0.0600 22,000 -0.01(-14.29%)
Dec 01, 2006 0.0600 0.0700 0.0600 0.0700 150,000 +0.00(+0.00%)
Nov 30, 2006 0.0700 0.0700 0.0700 0.0700 11,200 +0.01(+16.67%)
Nov 29, 2006 0.0800 0.0800 0.0600 0.0600 34,030 +0.01(+20.00%)
Nov 28, 2006 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 27, 2006 0.0500 0.0500 0.0500 0.0500 1,000 -0.03(-37.50%)
Nov 24, 2006 0.0700 0.0800 0.0700 0.0800 35,000 +0.01(+23.08%)
Nov 22, 2006 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Nov 21, 2006 0.0500 0.0650 0.0500 0.0650 79,750 +0.02(+44.44%)
Nov 20, 2006 0.0600 0.0800 0.0450 0.0450 29,300 -0.03(-35.71%)
Nov 17, 2006 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 16, 2006 0.0600 0.0700 0.0600 0.0700 20,150 -0.01(-12.50%)
Nov 15, 2006 0.0600 0.0800 0.0450 0.0800 25,900 +0.04(+100.00%)
Nov 14, 2006 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 13, 2006 0.0400 0.0400 0.0400 0.0400 100 +0.00(+0.00%)
Nov 10, 2006 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 09, 2006 0.0600 0.0600 0.0400 0.0400 37,142 -0.02(-33.33%)
Nov 08, 2006 0.0500 0.0600 0.0360 0.0600 107,163 +0.01(+33.33%)
Nov 07, 2006 0.0350 0.0450 0.0350 0.0450 16,050 +0.01(+25.00%)
Nov 06, 2006 0.0360 0.0360 0.0360 0.0360 6,000 -0.01(-20.00%)
Nov 03, 2006 0.0450 0.0450 0.0450 0.0450 25,000 +0.00(+12.50%)
Nov 02, 2006 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 01, 2006 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+0.00%)
Oct 31, 2006 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+5.26%)
Oct 30, 2006 0.0380 0.0380 0.0380 0.0380 0 +0.00(+0.00%)
Oct 27, 2006 0.0380 0.0380 0.0380 0.0380 0 +0.00(+0.00%)
Oct 26, 2006 0.0370 0.0380 0.0370 0.0380 9,875 +0.00(+0.00%)
Oct 25, 2006 0.0380 0.0380 0.0380 0.0380 10,000 +0.00(+5.56%)
Oct 24, 2006 0.0360 0.0360 0.0360 0.0360 1,050 -0.00(-5.26%)
Oct 23, 2006 0.0360 0.0380 0.0360 0.0380 41,550 +0.00(+0.00%)
Oct 20, 2006 0.0440 0.0440 0.0360 0.0380 224,500 -0.00(-9.52%)
Oct 19, 2006 0.0420 0.0420 0.0420 0.0420 0 +0.00(+0.00%)
Oct 18, 2006 0.0420 0.0420 0.0420 0.0420 5,300 +0.00(+5.00%)
Oct 17, 2006 0.0400 0.0450 0.0400 0.0400 26,150 +0.00(+0.00%)
Oct 16, 2006 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+6.67%)
Oct 13, 2006 0.0420 0.0420 0.0350 0.0375 50,300 -0.01(-25.00%)
Oct 12, 2006 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 11, 2006 0.0500 0.0500 0.0500 0.0500 15,000 +0.01(+19.05%)
Oct 10, 2006 0.0420 0.0420 0.0420 0.0420 0 +0.00(+0.00%)
Oct 09, 2006 0.0420 0.0420 0.0420 0.0420 0 +0.00(+0.00%)
Oct 06, 2006 0.0450 0.0500 0.0400 0.0420 84,050 -0.01(-16.00%)
Oct 05, 2006 0.0450 0.0500 0.0450 0.0500 38,000 +0.00(+0.00%)
Oct 04, 2006 0.0500 0.0500 0.0480 0.0500 32,500 -0.00(-3.85%)
Oct 03, 2006 0.0520 0.0520 0.0520 0.0520 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.