Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Integrated Biopharma Inc (OP: INBP )

0.2500 UNCHANGED

Streaming Delayed Price Updated: 9:38 AM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017		0.1998	0.1998	0.1998	0	+0.00(+0.00%)
Oct 30, 2017	0.1998	0.1998	0.1998	0.1998	300	-0.00(-2.09%)
Oct 24, 2017		0.2040	0.2040	0.2040	0	-0.01(-2.85%)
Oct 18, 2017		0.2100	0.2100	0.2100	0	+0.00(+0.00%)
Oct 12, 2017		0.2100	0.2100	0.2100	0	+0.00(+0.00%)
Oct 11, 2017	0.2100	0.2100	0.2100	0.2100	1,000	+0.01(+3.14%)
Oct 06, 2017		0.2036	0.2036	0.2036	0	-0.02(-6.94%)
Oct 05, 2017	0.2104	0.2188	0.2104	0.2188	600	+0.04(+20.48%)
Oct 04, 2017	0.1816	0.1816	0.1816	0.1816	500	-0.04(-17.00%)
Sep 29, 2017		0.2188	0.2188	0.2188	0	+0.00(+0.00%)
Sep 28, 2017	0.1898	0.2188	0.1898	0.2188	2,510	+0.04(+20.88%)
Sep 27, 2017	0.1810	0.1810	0.1810	0.1810	4,101	-0.04(-17.28%)
Sep 26, 2017	0.2101	0.2188	0.2101	0.2188	220	-0.00(-0.55%)
Sep 21, 2017		0.2200	0.2200	0.2200	0	+0.00(+0.00%)
Sep 20, 2017	0.2200	0.2200	0.2200	0.2200	5,294	+0.00(+0.00%)
Sep 19, 2017	0.2100	0.2200	0.2100	0.2200	10,300	+0.02(+8.25%)
Sep 18, 2017	0.2080	0.2100	0.2017	0.2032	19,260	-0.01(-3.62%)
Sep 15, 2017	0.1450	0.2109	0.1450	0.2109	6,362	+0.00(+0.00%)
Sep 14, 2017	0.2109	0.2109	0.2109	0.2109	500	+0.00(+0.74%)
Sep 12, 2017		0.2093	0.2093	0.2093	0	+0.01(+3.03%)
Sep 11, 2017	0.1802	0.2031	0.1802	0.2031	3,800	-0.01(-3.62%)
Sep 08, 2017	0.1802	0.2108	0.1802	0.2108	8,054	+0.00(+0.00%)
Sep 07, 2017	0.2177	0.2200	0.1831	0.2108	51,476	+0.00(+0.37%)
Sep 06, 2017	0.2200	0.2200	0.2100	0.2100	17,000	-0.01(-4.55%)
Sep 05, 2017	0.2000	0.2200	0.2000	0.2200	6,888	+0.02(+7.32%)
Sep 01, 2017	0.2000	0.2050	0.2000	0.2050	20,300	+0.03(+15.88%)
Aug 30, 2017		0.1769	0.1769	0.1769	0	-0.00(-1.72%)
Aug 29, 2017	0.1800	0.1800	0.1800	0.1800	3,000	-0.02(-10.00%)
Aug 25, 2017		0.2000	0.2000	0.2000	0	+0.01(+3.57%)
Aug 21, 2017		0.1931	0.1931	0.1931	0	+0.01(+4.38%)
Aug 18, 2017	0.1896	0.1896	0.1850	0.1850	4,810	+0.01(+3.90%)
Aug 17, 2017	0.1781	0.1781	0.1700	0.1781	29,110	-0.02(-9.61%)
Aug 14, 2017		0.1970	0.1970	0.1970	0	+0.03(+15.80%)
Aug 09, 2017		0.1701	0.1701	0.1701	0	-0.00(-2.80%)
Aug 07, 2017		0.1750	0.1750	0.1750	0	-0.02(-11.14%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Integrated Biopharma Inc (OP: INBP )

Historical Prices