Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Integrated Biopharma Inc (OP: INBP )

0.2232 UNCHANGED
Streaming Delayed Price Updated: 12:29 PM EDT, Jun 12, 2024 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 31, 2019 0.2100 0.2100 0.2100 0.2100 12,500 +0.01(+7.69%)
May 30, 2019 0.1950 0.1950 0.1950 0.1950 10,000 -0.04(-16.99%)
May 29, 2019 0.1800 0.2349 0.1800 0.2349 25,200 -0.00(-0.84%)
May 28, 2019 0.2000 0.2369 0.1800 0.2369 8,000 +0.04(+22.11%)
May 24, 2019 0.1802 0.2000 0.1802 0.1940 29,900 +0.02(+13.92%)
May 23, 2019 0.1900 0.1900 0.1703 0.1703 25,000 -0.04(-19.86%)
May 22, 2019 0.2125 0.2125 0.2125 5 +0.00(+0.00%)
May 21, 2019 0.1968 0.2125 0.1968 0.2125 1,200 -0.02(-9.57%)
May 20, 2019 0.1800 0.2371 0.1800 0.2350 61,425 +0.05(+27.03%)
May 17, 2019 0.1993 0.1993 0.1850 0.1850 5,200 +0.00(+0.00%)
May 16, 2019 0.2200 0.2510 0.1830 0.1850 97,226 -0.01(-3.95%)
May 15, 2019 0.1498 0.1926 0.1498 0.1926 188,747 +0.04(+28.57%)
May 14, 2019 0.1300 0.1498 0.1300 0.1498 4,455 +0.00(+1.70%)
May 10, 2019 0.1473 0.1473 0.1473 0 +0.03(+30.24%)
May 09, 2019 0.1500 0.1500 0.1131 0.1131 20,000 -0.04(-24.60%)
Apr 29, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 26, 2019 0.1500 0.1500 0.1500 7 +0.00(+0.00%)
Apr 12, 2019 0.1500 0.1500 0.1500 0 +0.01(+5.26%)
Apr 09, 2019 0.1425 0.1425 0.1425 0 +0.00(+0.00%)
Apr 04, 2019 0.1425 0.1425 0.1425 0 +0.00(+0.00%)
Mar 29, 2019 0.1425 0.1425 0.1425 0 +0.01(+9.62%)
Mar 26, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Mar 22, 2019 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Mar 21, 2019 0.1400 0.1400 0.1400 0.1400 150 +0.01(+7.69%)
Mar 20, 2019 0.1380 0.1380 0.1071 0.1300 10,600 +0.02(+22.53%)
Mar 19, 2019 0.1300 0.1400 0.1061 0.1061 16,350 -0.01(-11.58%)
Mar 18, 2019 0.1150 0.1200 0.1150 0.1200 6,100 -0.02(-17.24%)
Mar 15, 2019 0.1450 0.1450 0.1450 0.1450 100 +0.00(+3.57%)
Mar 11, 2019 0.1400 0.1400 0.1400 0 -0.01(-6.04%)
Mar 08, 2019 0.1160 0.1490 0.1160 0.1490 9,200 -0.00(-0.67%)
Mar 07, 2019 0.1450 0.1500 0.1160 0.1500 3,602 +0.01(+3.45%)
Mar 05, 2019 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Mar 04, 2019 0.1390 0.1450 0.1300 0.1450 18,500 +0.01(+6.23%)
Mar 01, 2019 0.1150 0.1365 0.1150 0.1365 700 -0.00(-2.50%)
Feb 28, 2019 0.1425 0.1425 0.1350 0.1400 13,150 +0.01(+3.70%)
Feb 27, 2019 0.1350 0.1350 0.1350 0.1350 200 +0.02(+13.45%)
Feb 26, 2019 0.1191 0.1191 0.1190 0.1190 10,000 -0.02(-16.49%)
Feb 25, 2019 0.1425 0.1425 0.1425 0.1425 200 +0.01(+5.56%)
Feb 22, 2019 0.1350 0.1350 0.1350 0.1350 3,000 -0.01(-3.57%)
Feb 21, 2019 0.1400 0.1400 0.1400 0.1400 5,000 +0.00(+1.45%)
Feb 19, 2019 0.1380 0.1380 0.1380 0 +0.01(+4.15%)
Feb 15, 2019 0.1290 0.1325 0.1195 0.1325 10,600 +0.03(+23.83%)
Feb 14, 2019 0.1290 0.1400 0.1070 0.1070 37,939 -0.02(-17.05%)
Feb 12, 2019 0.1290 0.1290 0.1290 0 +0.00(+0.08%)
Feb 11, 2019 0.1289 0.1289 0.1289 0.1289 6,400 -0.00(-0.08%)
Feb 05, 2019 0.1290 0.1290 0.1290 0 +0.02(+20.56%)
Feb 04, 2019 0.1070 0.1070 0.1070 0.1070 400 -0.03(-21.21%)
Feb 01, 2019 0.1358 0.1358 0.1358 0.1358 100 +0.03(+29.33%)
Jan 31, 2019 0.1050 0.1050 0.1050 0.1050 1,300 -0.03(-24.89%)
Jan 24, 2019 0.1398 0.1398 0.1398 0 -0.00(-1.89%)
Jan 17, 2019 0.1425 0.1425 0.1425 0 -0.00(-1.04%)
Jan 10, 2019 0.1440 0.1440 0.1440 0 +0.03(+30.08%)
Jan 09, 2019 0.1107 0.1107 0.1107 0.1107 5,267 -0.03(-24.02%)
Jan 02, 2019 0.1457 0.1457 0.1457 0 -0.00(-1.22%)
Dec 28, 2018 0.1475 0.1475 0.1475 0 +0.00(+0.00%)
Dec 26, 2018 0.1475 0.1475 0.1475 0 +0.03(+22.92%)
Dec 24, 2018 0.1200 0.1200 0.1200 0.1200 200 -0.03(-18.64%)
Dec 21, 2018 0.1475 0.1475 0.1475 0.1475 100 +0.00(+1.72%)
Dec 20, 2018 0.1102 0.1450 0.1102 0.1450 7,100 -0.00(-1.69%)
Dec 19, 2018 0.1475 0.1475 0.1475 8 +0.00(+0.00%)
Dec 17, 2018 0.1475 0.1475 0.1475 0 +0.01(+7.27%)
Dec 14, 2018 0.1300 0.1375 0.1300 0.1375 34,300 +0.04(+36.14%)
Dec 13, 2018 0.1010 0.1010 0.1010 0.1010 120 -0.03(-22.25%)
Dec 10, 2018 0.1299 0.1299 0.1299 0 +0.00(+0.00%)
Dec 07, 2018 0.1008 0.1299 0.1008 0.1299 1,400 +0.03(+28.61%)
Dec 06, 2018 0.1009 0.1030 0.1009 0.1010 2,300 -0.03(-23.77%)
Nov 23, 2018 0.1325 0.1325 0.1325 0 +0.00(+1.84%)
Nov 21, 2018 0.1301 0.1301 0.1301 0 -0.00(-1.81%)
Nov 09, 2018 0.1325 0.1325 0.1325 0 +0.00(+0.00%)
Nov 07, 2018 0.1325 0.1325 0.1325 0 +0.00(+0.00%)
Nov 02, 2018 0.1325 0.1325 0.1325 0 +0.01(+10.42%)
Nov 01, 2018 0.1200 0.1200 0.1200 0.1200 9,236 +0.00(+0.00%)
Oct 31, 2018 0.1200 0.1200 0.1200 0.1200 12,500 -0.00(-1.88%)
Oct 30, 2018 0.1224 0.1224 0.1223 0.1223 10,000 -0.01(-7.70%)
Oct 25, 2018 0.1325 0.1325 0.1325 0 +0.00(+0.00%)
Oct 23, 2018 0.1325 0.1325 0.1325 0 +0.00(+0.00%)
Oct 17, 2018 0.1325 0.1325 0.1325 0 +0.01(+4.91%)
Oct 11, 2018 0.1263 0.1263 0.1263 0 +0.00(+3.19%)
Oct 09, 2018 0.1224 0.1224 0.1224 0 -0.01(-5.85%)
Oct 05, 2018 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Oct 04, 2018 0.1400 0.1400 0.1400 0.1400 5,000 -0.00(-3.45%)
Oct 02, 2018 0.1450 0.1450 0.1450 0 -0.00(-3.27%)
Sep 28, 2018 0.1499 0.1499 0.1499 0 +0.00(+3.38%)
Sep 26, 2018 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Sep 25, 2018 0.1450 0.1450 0.1450 0.1450 500 +0.00(+3.57%)
Sep 24, 2018 0.1400 0.1450 0.1400 0.1400 18,300 -0.02(-12.50%)
Sep 20, 2018 0.1600 0.1600 0.1600 0 -0.01(-8.57%)
Sep 14, 2018 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Sep 13, 2018 0.1750 0.1750 0.1750 0.1750 3,500 +0.00(+2.94%)
Sep 12, 2018 0.1698 0.1800 0.1698 0.1700 55,720 +0.01(+3.03%)
Sep 06, 2018 0.1650 0.1650 0.1650 0 +0.01(+6.45%)
Sep 05, 2018 0.1550 0.1600 0.1550 0.1550 14,256 -0.00(-3.00%)
Sep 04, 2018 0.1550 0.1598 0.1550 0.1598 14,700 +0.00(+0.00%)
Aug 30, 2018 0.1598 0.1598 0.1598 0 +0.00(+0.00%)
Aug 23, 2018 0.1598 0.1598 0.1598 0 +0.00(+0.00%)
Aug 21, 2018 0.1598 0.1598 0.1598 0 +0.00(+0.00%)
Aug 20, 2018 0.1598 0.1598 0.1598 0.1598 500 +0.00(+0.00%)
Aug 15, 2018 0.1598 0.1598 0.1598 0 +0.01(+6.53%)
Aug 14, 2018 0.1500 0.1500 0.1500 20 +0.00(+0.00%)
Aug 13, 2018 0.1600 0.1600 0.1500 0.1500 32,700 +0.01(+7.14%)
Aug 09, 2018 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Aug 08, 2018 0.1400 0.1400 0.1400 0.1400 1,000 +0.00(+0.00%)
Aug 07, 2018 0.1550 0.1550 0.1400 0.1400 408 -0.01(-6.67%)
Aug 03, 2018 0.1500 0.1500 0.1500 0 -0.01(-4.46%)
Aug 02, 2018 0.1500 0.1700 0.1500 0.1570 61,700 +0.01(+4.81%)
Aug 01, 2018 0.1400 0.1499 0.1400 0.1498 42,769 +0.01(+7.00%)
Jul 30, 2018 0.1400 0.1400 0.1400 0 -0.01(-6.54%)
Jul 27, 2018 0.1498 0.1498 0.1498 0.1498 200 +0.02(+16.03%)
Jul 26, 2018 0.1291 0.1291 0.1291 0.1291 5,000 -0.02(-13.88%)
Jul 25, 2018 0.1499 0.1499 0.1499 0.1499 1,683 +0.00(+0.00%)
Jul 18, 2018 0.1499 0.1499 0.1499 0 +0.00(+0.00%)
Jul 17, 2018 0.1499 0.1499 0.1499 0.1499 200 +0.02(+16.11%)
Jul 16, 2018 0.1499 0.1499 0.1291 0.1291 1,200 +0.00(+0.00%)
Jul 13, 2018 0.1499 0.1499 0.1291 0.1291 3,000 -0.02(-13.88%)
Jul 12, 2018 0.1290 0.1500 0.1290 0.1499 94,329 +0.02(+15.31%)
Jul 11, 2018 0.1222 0.1300 0.1222 0.1300 62,373 +0.01(+6.38%)
Jul 10, 2018 0.1499 0.1500 0.1222 0.1222 49,530 -0.03(-20.96%)
Jun 29, 2018 0.1546 0.1546 0.1546 14 +0.03(+19.94%)
Jun 28, 2018 0.1289 0.1289 0.1289 0.1289 1,000 -0.04(-21.74%)
Jun 22, 2018 0.1647 0.1647 0.1647 0 +0.00(+0.06%)
Jun 18, 2018 0.1646 0.1646 0.1646 10 +0.04(+27.60%)
Jun 15, 2018 0.1648 0.1648 0.1290 1,387 -0.04(-21.72%)
Jun 13, 2018 0.1648 0.1648 0.1648 0 +0.03(+26.53%)
Jun 12, 2018 0.1303 0.1303 0.1303 0.1303 145 -0.03(-20.96%)
Jun 07, 2018 0.1648 0.1648 0.1648 0 +0.00(+0.00%)
Jun 06, 2018 0.1648 0.1648 0.1648 0.1648 300 +0.00(+2.94%)
Jun 04, 2018 0.1601 0.1601 0.1601 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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.