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 (%)
Mar 31, 2006 0.0330 0.0330 0.0260 0.0320 190,984 +0.00(+3.23%)
Mar 30, 2006 0.0300 0.0350 0.0300 0.0310 238,700 +0.00(+3.33%)
Mar 29, 2006 0.0350 0.0400 0.0300 0.0300 176,814 +0.00(+0.00%)
Mar 28, 2006 0.0350 0.0380 0.0260 0.0300 1,079,971 -0.01(-25.00%)
Mar 27, 2006 0.0450 0.0500 0.0300 0.0400 2,945,954 +0.01(+33.33%)
Mar 24, 2006 0.1500 0.1600 0.0200 0.0300 3,077,712 -0.15(-83.33%)
Mar 23, 2006 0.1600 0.1800 0.1600 0.1800 29,100 +0.02(+12.50%)
Mar 22, 2006 0.1700 0.1700 0.1600 0.1600 59,600 -0.01(-5.88%)
Mar 21, 2006 0.1700 0.1800 0.1600 0.1700 52,500 +0.01(+6.25%)
Mar 20, 2006 0.1500 0.1800 0.1300 0.1600 116,490 +0.01(+6.67%)
Mar 17, 2006 0.1200 0.1500 0.1200 0.1500 7,483 +0.03(+25.00%)
Mar 16, 2006 0.1100 0.1200 0.1100 0.1200 21,600 +0.01(+9.09%)
Mar 15, 2006 0.1050 0.1200 0.0850 0.1100 55,650 +0.01(+10.00%)
Mar 14, 2006 0.1000 0.1500 0.1000 0.1000 239,021 +0.00(+0.00%)
Mar 13, 2006 0.0950 0.1000 0.0950 0.1000 22,500 -0.03(-23.08%)
Mar 10, 2006 0.0850 0.1300 0.0850 0.1300 60,500 +0.04(+52.94%)
Mar 09, 2006 0.0850 0.0850 0.0850 0.0850 15,000 +0.01(+6.25%)
Mar 08, 2006 0.0850 0.0850 0.0800 0.0800 8,000 +0.01(+23.08%)
Mar 07, 2006 0.0650 0.0650 0.0650 0.0650 5,000 +0.00(+0.00%)
Mar 06, 2006 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Mar 03, 2006 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
Mar 02, 2006 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Mar 01, 2006 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Feb 28, 2006 0.0600 0.0650 0.0650 0.0650 10,829 +0.01(+8.33%)
Feb 27, 2006 0.0600 0.0600 0.0600 0.0600 3,500 +0.00(+0.00%)
Feb 24, 2006 0.0600 0.0600 0.0600 0.0600 1,500 +0.00(+0.00%)
Feb 23, 2006 0.0600 0.0600 0.0600 0.0600 350 +0.00(+0.00%)
Feb 22, 2006 0.0600 0.0600 0.0600 0.0600 340 -0.01(-7.69%)
Feb 21, 2006 0.0600 0.0650 0.0600 0.0650 10,424 +0.01(+8.33%)
Feb 17, 2006 0.0800 0.0800 0.0500 0.0600 240,351 -0.02(-25.00%)
Feb 16, 2006 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 15, 2006 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 14, 2006 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 13, 2006 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Feb 10, 2006 0.0900 0.0900 0.0800 0.0800 13,000 -0.01(-11.11%)
Feb 09, 2006 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Feb 08, 2006 0.0900 0.0900 0.0800 0.0900 22,700 +0.00(+0.00%)
Feb 07, 2006 0.0700 0.0900 0.0700 0.0900 12,900 +0.01(+12.50%)
Feb 06, 2006 0.0700 0.0800 0.0700 0.0800 16,000 -0.01(-11.11%)
Feb 03, 2006 0.0800 0.0900 0.0800 0.0900 1,500 +0.00(+5.88%)
Feb 02, 2006 0.0800 0.0850 0.0800 0.0850 16,200 +0.01(+6.25%)
Feb 01, 2006 0.0850 0.0850 0.0800 0.0800 5,000 -0.01(-5.88%)
Jan 31, 2006 0.0850 0.0900 0.0840 0.0850 47,500 -0.00(-5.56%)
Jan 30, 2006 0.0800 0.0900 0.0800 0.0900 17,500 +0.00(+0.00%)
Jan 27, 2006 0.0700 0.0900 0.0700 0.0900 2,110 +0.02(+28.57%)
Jan 26, 2006 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 25, 2006 0.0800 0.0800 0.0700 0.0700 16,000 -0.00(-6.67%)
Jan 24, 2006 0.0600 0.0750 0.0600 0.0750 53,222 -0.01(-16.67%)
Jan 23, 2006 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jan 20, 2006 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jan 19, 2006 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jan 18, 2006 0.0750 0.0900 0.0750 0.0900 6,500 +0.02(+38.46%)
Jan 17, 2006 0.0650 0.0650 0.0650 0.0650 10,000 -0.01(-7.14%)
Jan 13, 2006 0.0750 0.1100 0.0700 0.0700 213,081 +0.01(+7.69%)
Jan 12, 2006 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jan 11, 2006 0.0650 0.0650 0.0650 0.0650 14,616 -0.01(-18.75%)
Jan 10, 2006 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 09, 2006 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 06, 2006 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Jan 05, 2006 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 04, 2006 0.0650 0.0800 0.0650 0.0800 5,550 +0.01(+23.08%)
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.