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 (%)
May 29, 2009 0.0500 0.0500 0.0400 0.0500 98,648 -0.02(-28.57%)
May 28, 2009 0.0700 0.0700 0.0700 0.0700 5,000 +0.01(+16.67%)
May 13, 2009 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 12, 2009 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+0.00%)
May 11, 2009 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
May 04, 2009 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 01, 2009 0.1000 0.1000 0.0600 0.0600 1,469 -0.04(-40.00%)
Apr 30, 2009 0.1000 0.1000 0.1000 0.1000 1,500 +0.04(+66.67%)
Apr 29, 2009 0.0700 0.0700 0.0600 0.0600 20,300 -0.03(-33.33%)
Apr 27, 2009 0.0900 0.0900 0.0900 0 +0.03(+50.00%)
Apr 24, 2009 0.1000 0.1000 0.0600 0.0600 24,710 -0.01(-7.69%)
Apr 22, 2009 0.0650 0.0650 0.0650 0 +0.01(+30.00%)
Apr 21, 2009 0.0500 0.0500 0.0500 0.0500 1,500 -0.01(-16.67%)
Apr 20, 2009 0.0600 0.0600 0.0600 0.0600 4,000 +0.00(+0.00%)
Apr 15, 2009 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 14, 2009 0.0600 0.0600 0.0600 0.0600 500 -0.01(-7.69%)
Apr 09, 2009 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Apr 08, 2009 0.0550 0.0550 0.0550 0.0550 1,500 +0.00(+0.00%)
Apr 06, 2009 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 03, 2009 0.0550 0.0550 0.0550 0.0550 6,400 -0.01(-15.38%)
Apr 02, 2009 0.0650 0.0650 0.0650 0.0650 1,500 +0.00(+0.00%)
Mar 31, 2009 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Mar 30, 2009 0.0500 0.0550 0.0500 0.0550 40,100 +0.01(+37.50%)
Mar 25, 2009 0.0400 0.0400 0.0400 0 -0.01(-27.27%)
Mar 18, 2009 0.0550 0.0550 0.0550 0.0550 0 +0.01(+37.50%)
Mar 17, 2009 0.0400 0.0400 0.0400 0.0400 541 +0.00(+0.00%)
Mar 16, 2009 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 13, 2009 0.0400 0.0400 0.0400 0.0400 2,935 -0.01(-27.27%)
Mar 11, 2009 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 10, 2009 0.0550 0.0550 0.0550 0.0550 15,000 +0.00(+10.00%)
Mar 09, 2009 0.0500 0.0500 0.0500 0.0500 5,000 +0.01(+25.00%)
Mar 06, 2009 0.0500 0.0500 0.0400 0.0400 20,500 +0.00(+0.00%)
Mar 05, 2009 0.0400 0.0400 0.0400 0.0400 6,780 -0.01(-20.00%)
Mar 04, 2009 0.0500 0.0500 0.0500 0.0500 6,352 +0.02(+66.67%)
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.