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 25, 2022 0.8095 0 +0.09(+12.43%)
May 24, 2022 0.7225 0.7225 0.7200 0.7200 18,700 -0.06(-7.69%)
May 23, 2022 0.7500 0.7990 0.7500 0.7800 15,171 +0.04(+4.70%)
May 20, 2022 0.7990 0.7990 0.7410 0.7450 2,550 -0.05(-6.82%)
May 17, 2022 0.7995 30 +0.01(+1.59%)
May 16, 2022 0.7870 0.7870 0.7870 0.7870 2,000 -0.01(-1.56%)
May 13, 2022 0.7450 0.7995 0.7450 0.7995 22,300 +0.06(+7.69%)
May 12, 2022 0.7200 0.7424 0.7200 0.7424 14,300 +0.02(+3.11%)
May 11, 2022 0.7200 0.7200 0.7200 0.7200 1,411 +0.00(+0.07%)
May 10, 2022 0.6605 0.7195 0.6605 0.7195 1,109 -0.01(-1.10%)
May 09, 2022 0.6850 0.7275 0.6850 0.7275 9,692 -0.00(-0.41%)
May 04, 2022 0.7305 0 +0.00(+0.00%)
May 03, 2022 0.7200 0.7485 0.7200 0.7305 11,000 -0.06(-7.53%)
Apr 29, 2022 0.7900 0 -0.01(-1.25%)
Apr 28, 2022 0.7300 0.8000 0.7300 0.8000 1,800 +0.00(+0.57%)
Apr 27, 2022 0.7885 0.8020 0.7885 0.7955 7,405 +0.07(+10.33%)
Apr 26, 2022 0.7415 0.8110 0.2659 0.7210 71,674 -0.09(-10.99%)
Apr 25, 2022 0.7550 0.8100 0.7400 0.8100 6,750 +0.04(+5.19%)
Apr 21, 2022 0.7700 0 +0.01(+1.32%)
Apr 20, 2022 0.7900 0.7900 0.7500 0.7600 14,082 -0.03(-3.80%)
Apr 19, 2022 0.7600 0.7900 0.7306 0.7900 5,500 -0.01(-1.25%)
Apr 14, 2022 0.8000 0 +0.00(+0.00%)
Apr 13, 2022 0.8000 0.8000 0.8000 0.8000 1,755 +0.00(+0.00%)
Apr 12, 2022 0.8000 0.8000 0.8000 0.8000 1,000 +0.00(+0.00%)
Apr 11, 2022 0.8000 0.8000 0.8000 0.8000 3,488 -0.01(-1.60%)
Apr 08, 2022 0.8000 0.8130 0.8000 0.8130 10,970 +0.02(+2.91%)
Apr 07, 2022 0.7900 0.7900 0.7600 0.7900 800 +0.04(+5.33%)
Apr 06, 2022 0.7502 0.7502 0.7500 0.7500 6,000 -0.08(-9.58%)
Apr 04, 2022 0.8295 50 +0.06(+7.73%)
Apr 01, 2022 0.7400 0.8288 0.7000 0.7700 53,188 -0.02(-2.47%)
Mar 31, 2022 0.8295 0.8295 0.7310 0.7895 6,700 -0.04(-4.88%)
Mar 28, 2022 0.8300 0 +0.00(+0.00%)
Mar 25, 2022 0.8300 0.8685 0.8300 0.8300 6,500 -0.04(-4.60%)
Mar 24, 2022 0.8700 0.8700 0.8700 0.8700 100 +0.02(+2.35%)
Mar 23, 2022 0.8685 0.8685 0.8300 0.8500 5,560 +0.00(+0.00%)
Mar 22, 2022 0.8300 0.8500 0.8300 0.8500 3,100 +0.03(+3.66%)
Mar 21, 2022 0.8600 0.8600 0.8200 0.8200 3,200 +0.00(+0.00%)
Mar 18, 2022 0.8100 0.8425 0.8100 0.8200 15,416 +0.02(+2.50%)
Mar 17, 2022 0.7600 0.8100 0.7600 0.8000 20,700 +0.03(+3.90%)
Mar 16, 2022 0.8100 0.8400 0.7700 0.7700 30,124 -0.07(-8.33%)
Mar 15, 2022 0.8300 0.8400 0.8300 0.8400 3,400 +0.00(+0.00%)
Mar 14, 2022 0.8505 0.8505 0.8400 0.8400 2,000 -0.03(-3.41%)
Mar 11, 2022 0.8505 0.8700 0.8505 0.8697 6,200 -0.02(-2.28%)
Mar 09, 2022 0.8900 0 +0.04(+4.52%)
Mar 08, 2022 0.8816 0.9000 0.7700 0.8515 24,576 -0.08(-8.93%)
Mar 07, 2022 0.9200 0.9350 0.9200 0.9350 4,300 +0.01(+1.08%)
Mar 04, 2022 0.9250 0.9250 0.9250 0.9250 1,000 -0.01(-1.39%)
Mar 03, 2022 0.8200 0.9380 0.8200 0.9380 19,050 +0.05(+5.45%)
Mar 02, 2022 0.8500 0.9200 0.8500 0.8895 5,650 +0.02(+2.24%)
Mar 01, 2022 0.8700 0.8700 0.8700 0.8700 1,050 -0.08(-8.37%)
Feb 28, 2022 0.8700 0.9495 0.8700 0.9495 6,700 +0.01(+1.02%)
Feb 24, 2022 0.9399 0 +0.04(+4.43%)
Feb 23, 2022 0.8995 0.9750 0.8205 0.9000 38,100 +0.00(+0.00%)
Feb 22, 2022 0.9000 0.9000 0.9000 0.9000 1,504 -0.08(-8.12%)
Feb 18, 2022 0.9795 0 +0.02(+2.08%)
Feb 17, 2022 0.9500 0.9595 0.9500 0.9595 4,000 -0.01(-1.08%)
Feb 15, 2022 0.9700 20 -0.01(-1.02%)
Feb 14, 2022 0.9890 0.9890 0.9800 0.9800 2,425 +0.00(+0.10%)
Feb 11, 2022 0.9700 0.9795 0.8805 0.9790 57,515 -0.02(-1.81%)
Feb 10, 2022 0.9420 0.9990 0.9000 0.9970 72,325 -0.01(-1.29%)
Feb 09, 2022 1.000 1.010 0.9900 1.010 1,985 +0.03(+2.80%)
Feb 08, 2022 1.005 1.005 0.9500 0.9825 15,720 -0.02(-1.75%)
Feb 07, 2022 0.9900 1.010 0.9900 1.000 10,922 +0.00(+0.00%)
Feb 04, 2022 1.000 1.000 1.000 1.000 400 +0.00(+0.00%)
Feb 03, 2022 1.000 1.000 1,400 +0.00(+0.00%)
Feb 02, 2022 1.020 1.050 0.9399 1.000 48,100 -0.02(-1.96%)
Feb 01, 2022 1.020 1.020 0.9300 1.020 21,428 +0.00(+0.00%)
Jan 31, 2022 1.010 1.080 0.8952 1.020 63,909 -0.01(-0.97%)
Jan 28, 2022 0.9800 1.030 0.9300 1.030 58,110 +0.00(+0.00%)
Jan 27, 2022 1.000 1.030 0.9450 1.030 51,800 -0.02(-1.90%)
Jan 25, 2022 1.050 0 +0.02(+1.94%)
Jan 24, 2022 0.9500 1.030 0.9200 1.030 7,229 +0.17(+20.17%)
Jan 21, 2022 1.010 1.010 0.8515 0.8571 4,143 -0.19(-18.37%)
Jan 20, 2022 1.010 1.050 0.9405 1.050 2,370 +0.04(+3.96%)
Jan 18, 2022 1.010 0 -0.06(-5.61%)
Jan 13, 2022 1.070 0 +0.07(+7.00%)
Jan 12, 2022 1.080 1.080 1.000 1.000 4,900 -0.07(-6.54%)
Jan 11, 2022 1.060 1.070 1.040 1.070 7,377 +0.05(+4.90%)
Jan 10, 2022 1.000 1.070 1.000 1.020 28,227 -0.04(-3.77%)
Jan 07, 2022 1.070 1.070 1.060 1.060 2,243 +0.13(+13.98%)
Jan 06, 2022 1.060 1.070 0.9300 0.9300 788 -0.12(-11.43%)
Jan 05, 2022 0.9379 1.050 0.9379 1.050 3,155 +0.02(+1.94%)
Jan 04, 2022 1.020 1.080 0.9211 1.030 28,628 -0.05(-4.63%)
Jan 03, 2022 1.050 1.080 0.9955 1.080 3,813 +0.04(+3.85%)
Dec 29, 2021 1.040 1.040 1.040 0 +0.00(+0.00%)
Dec 28, 2021 1.040 1.040 1.040 1.040 100 -0.01(-0.95%)
Dec 27, 2021 1.050 1.050 1.050 1.050 265 -0.04(-3.67%)
Dec 23, 2021 0.9810 1.090 0.9695 1.090 9,805 +0.09(+9.00%)
Dec 22, 2021 0.9405 1.000 0.9405 1.000 9,300 +0.00(+0.06%)
Dec 21, 2021 0.9290 1.000 0.9000 0.9994 50,145 +0.04(+4.65%)
Dec 20, 2021 0.9700 0.9700 0.9550 0.9550 3,227 -0.03(-2.55%)
Dec 17, 2021 0.9500 0.9800 0.9400 0.9800 10,610 +0.02(+1.82%)
Dec 16, 2021 0.9625 0.9625 0.9625 0.9625 210 -0.02(-1.74%)
Dec 15, 2021 0.9200 0.9795 0.8810 0.9795 42,763 +0.01(+0.99%)
Dec 14, 2021 0.9300 0.9790 0.8900 0.9699 58,810 +0.01(+0.77%)
Dec 13, 2021 0.9200 0.9625 0.9200 0.9625 2,000 -0.02(-2.14%)
Dec 10, 2021 0.9500 0.9835 0.9500 0.9835 7,100 +0.00(+0.47%)
Dec 09, 2021 0.9100 0.9790 0.9006 0.9789 21,000 +0.00(+0.00%)
Dec 08, 2021 0.9390 0.9789 0.8900 0.9789 7,676 +0.00(+0.43%)
Dec 06, 2021 0.9747 0.9747 0.9747 0 -0.01(-1.05%)
Dec 03, 2021 0.9110 0.9850 0.9110 0.9850 3,695 +0.04(+4.07%)
Dec 02, 2021 1.000 1.000 0.8501 0.9465 16,441 -0.05(-5.35%)
Dec 01, 2021 1.000 1.000 1.000 1.000 2,440 +0.01(+1.06%)
Nov 30, 2021 1.030 1.030 0.9409 0.9895 1,950 -0.01(-1.05%)
Nov 29, 2021 0.9500 1.050 0.9499 1.000 19,706 +0.00(+0.02%)
Nov 26, 2021 0.9300 0.9998 0.9265 0.9998 9,900 +0.02(+2.03%)
Nov 24, 2021 0.9100 0.9900 0.8910 0.9799 99,209 +0.03(+3.15%)
Nov 23, 2021 0.9200 0.9700 0.9100 0.9500 19,244 +0.00(+0.00%)
Nov 22, 2021 0.9100 0.9500 0.9000 0.9500 7,334 +0.01(+1.06%)
Nov 19, 2021 0.9213 0.9465 0.9200 0.9400 4,310 -0.01(-1.05%)
Nov 18, 2021 0.9125 0.9500 0.9465 0.9500 7,990 +0.00(+0.00%)
Nov 17, 2021 0.9000 0.9500 0.9000 0.9500 10,174 +0.00(+0.00%)
Nov 16, 2021 0.9250 0.9600 0.9250 0.9500 6,469 +0.02(+2.70%)
Nov 15, 2021 0.9400 0.9800 0.9250 0.9250 130,616 -0.02(-2.63%)
Nov 12, 2021 0.9200 0.9989 0.9000 0.9500 37,950 +0.01(+1.06%)
Nov 11, 2021 0.9300 1.010 0.9000 0.9400 142,335 -0.09(-8.74%)
Nov 10, 2021 1.040 1.010 1.030 5,500 -0.02(-1.90%)
Nov 09, 2021 1.050 1.050 1.050 1.050 1,000 -0.01(-0.94%)
Nov 08, 2021 1.020 1.060 1.010 1.060 4,766 +0.01(+0.95%)
Nov 05, 2021 1.070 1.080 1.020 1.050 12,978 -0.02(-1.87%)
Nov 04, 2021 1.050 1.070 1.050 1.070 2,264 +0.01(+0.94%)
Nov 03, 2021 1.040 1.090 0.9700 1.060 22,044 -0.03(-2.75%)
Nov 02, 2021 1.090 1.090 1.090 1.090 2,900 +0.00(+0.00%)
Nov 01, 2021 1.070 1.090 1.045 1.090 3,400 +0.03(+2.83%)
Oct 29, 2021 1.060 1.060 1.060 1.060 4,500 +0.00(+0.00%)
Oct 28, 2021 1.090 1.090 1.060 1.060 1,265 -0.04(-3.64%)
Oct 27, 2021 1.100 1.115 1.100 1.100 4,100 +0.03(+2.80%)
Oct 26, 2021 1.080 1.070 1.070 1,553 -0.01(-0.93%)
Oct 22, 2021 1.080 1.080 1.080 0 +0.00(+0.00%)
Oct 21, 2021 1.080 1.080 1.080 1.080 600 -0.01(-0.92%)
Oct 20, 2021 1.090 1.090 1.090 1.090 100 +0.03(+2.83%)
Oct 19, 2021 1.090 1.100 1.060 1.060 6,004 -0.03(-2.44%)
Oct 18, 2021 1.081 1.090 1.080 1.087 2,401 -0.00(-0.32%)
Oct 15, 2021 1.060 1.100 1.060 1.090 5,850 +0.03(+2.83%)
Oct 14, 2021 1.060 1.060 1.060 1.060 1,500 -0.05(-4.50%)
Oct 13, 2021 1.093 1.110 1.070 1.110 7,457 +0.07(+6.73%)
Oct 12, 2021 1.040 1.040 1.040 1.040 455 -0.07(-6.31%)
Oct 08, 2021 1.110 1.110 1.110 0 +0.02(+1.83%)
Oct 07, 2021 1.040 1.090 1.030 1.090 11,080 +0.04(+3.81%)
Oct 06, 2021 1.020 1.050 1.020 1.050 922 +0.03(+2.94%)
Oct 05, 2021 1.050 1.050 1.020 1.020 3,296 -0.02(-1.92%)
Oct 04, 2021 1.040 1.046 1.020 1.040 8,531 -0.01(-0.95%)
Sep 30, 2021 1.050 1.050 1.050 0 +0.00(+0.33%)
Sep 29, 2021 1.040 1.046 1.030 1.046 6,200 -0.00(-0.33%)
Sep 28, 2021 1.040 1.050 1.040 1.050 4,500 +0.00(+0.00%)
Sep 27, 2021 1.020 1.050 1.020 1.050 7,500 +0.00(+0.00%)
Sep 24, 2021 1.050 1.050 1.020 1.050 7,828 +0.00(+0.00%)
Sep 23, 2021 1.070 1.070 1.050 1.050 13,100 -0.02(-1.87%)
Sep 22, 2021 1.060 1.080 1.060 1.070 4,200 -0.01(-0.93%)
Sep 21, 2021 1.080 1.080 1.080 1.080 1,000 +0.00(+0.00%)
Sep 20, 2021 1.110 1.120 1.030 1.080 10,161 +0.00(+0.00%)
Sep 17, 2021 1.080 1.080 1.080 1.080 1,200 -0.02(-1.82%)
Sep 16, 2021 1.100 1.120 1.060 1.100 8,200 -0.02(-1.79%)
Sep 15, 2021 1.080 1.120 1.050 1.120 30,810 +0.00(+0.00%)
Sep 14, 2021 1.100 1.160 1.048 1.120 6,585 +0.02(+1.82%)
Sep 13, 2021 1.113 1.150 1.030 1.100 9,025 +0.00(+0.00%)
Sep 10, 2021 1.180 1.180 1.030 1.100 9,600 -0.06(-5.17%)
Sep 09, 2021 1.160 1.160 1.160 1.160 1,200 +0.00(+0.00%)
Sep 08, 2021 1.180 1.180 1.070 1.160 2,350 +0.00(+0.00%)
Sep 07, 2021 1.030 1.180 1.020 1.160 27,040 +0.01(+0.87%)
Sep 03, 2021 1.040 1.150 1.035 1.150 135,398 +0.15(+15.00%)
Sep 02, 2021 0.9392 1.040 0.8752 1.000 120,442 +0.06(+5.82%)
Sep 01, 2021 0.9450 0.9450 0.9450 0.9450 1,455 +0.01(+0.53%)
Aug 31, 2021 0.9490 0.9490 0.9100 0.9400 31,110 -0.01(-0.95%)
Aug 30, 2021 0.9442 0.9490 0.9442 0.9490 1,200 -0.00(-0.11%)
Aug 27, 2021 0.9500 0.9500 0.9500 0.9500 1,210 +0.00(+0.00%)
Aug 26, 2021 0.9410 0.9565 0.9310 0.9500 9,340 +0.00(+0.14%)
Aug 25, 2021 0.9565 0.9565 0.9410 0.9487 4,301 -0.01(-0.82%)
Aug 24, 2021 0.9410 0.9565 0.9310 0.9565 5,750 +0.01(+0.82%)
Aug 23, 2021 0.9100 0.9565 0.9000 0.9487 11,525 +0.02(+2.01%)
Aug 20, 2021 0.9483 0.9565 0.9300 0.9300 9,335 -0.03(-2.77%)
Aug 18, 2021 0.9565 0.9565 0.9565 0 +0.01(+0.84%)
Aug 17, 2021 0.9580 0.9580 0.9400 0.9485 11,002 -0.01(-0.99%)
Aug 16, 2021 0.9210 0.9580 0.9210 0.9580 8,182 -0.00(-0.16%)
Aug 13, 2021 0.9595 0.9595 0.9595 0.9595 1,150 +0.00(+0.00%)
Aug 12, 2021 0.9570 0.9595 0.9570 0.9595 5,353 +0.00(+0.01%)
Aug 11, 2021 0.9200 0.9595 0.8750 0.9594 15,603 +0.02(+2.50%)
Aug 10, 2021 0.9500 0.9500 0.9100 0.9360 24,534 -0.02(-2.49%)
Aug 09, 2021 0.9400 0.9599 0.9100 0.9599 19,742 +0.02(+2.12%)
Aug 06, 2021 0.9600 0.9700 0.9100 0.9400 12,400 -0.01(-1.05%)
Aug 05, 2021 0.9500 0.9500 0.8850 0.9500 8,754 -0.02(-2.06%)
Aug 04, 2021 0.9300 0.9700 0.9300 0.9700 1,300 -0.02(-2.02%)
Aug 03, 2021 0.9501 0.9900 0.9500 0.9900 1,378 +0.00(+0.00%)
Aug 02, 2021 0.9700 0.9999 0.8900 0.9900 45,500 -0.05(-4.81%)
Jul 30, 2021 1.020 1.040 1.000 1.040 2,166 -0.03(-2.80%)
Jul 28, 2021 1.070 1.070 1.070 0 +0.07(+7.43%)
Jul 27, 2021 1.075 1.075 0.9800 0.9960 20,425 -0.05(-5.14%)
Jul 26, 2021 1.010 1.090 1.010 1.050 925 +0.01(+0.96%)
Jul 23, 2021 1.010 1.070 1.010 1.040 3,769 -0.03(-2.80%)
Jul 22, 2021 1.040 1.077 1.010 1.070 12,980 +0.03(+2.88%)
Jul 21, 2021 1.010 1.060 1.010 1.040 16,206 +0.01(+0.97%)
Jul 20, 2021 1.050 1.060 1.030 1.030 2,200 -0.02(-1.90%)
Jul 19, 2021 1.050 1.050 1.040 1.050 1,330 -0.02(-1.87%)
Jul 16, 2021 1.090 1.090 1.030 1.070 6,500 -0.00(-0.28%)
Jul 15, 2021 1.080 1.100 1.030 1.073 18,551 -0.01(-0.65%)
Jul 14, 2021 1.100 1.100 1.080 1.080 1,673 +0.00(+0.00%)
Jul 13, 2021 1.090 1.100 1.017 1.080 12,343 +0.01(+0.93%)
Jul 12, 2021 1.067 1.100 1.067 1.070 1,700 +0.01(+0.94%)
Jul 09, 2021 1.080 1.100 1.000 1.060 33,172 -0.02(-1.85%)
Jul 08, 2021 1.040 1.080 1.020 1.080 5,200 +0.04(+3.85%)
Jul 07, 2021 1.100 1.100 1.010 1.040 49,390 -0.06(-5.45%)
Jul 06, 2021 1.100 1.100 0.9500 1.100 22,312 +0.00(+0.00%)
Jul 02, 2021 1.130 1.130 1.100 1.100 3,400 -0.03(-2.65%)
Jul 01, 2021 1.114 1.150 1.080 1.130 4,828 +0.03(+2.73%)
Jun 30, 2021 1.080 1.100 1.080 1.100 2,665 +0.00(+0.00%)
Jun 29, 2021 1.090 1.100 1.087 1.100 25,800 +0.00(+0.00%)
Jun 28, 2021 1.180 1.180 1.060 1.100 11,217 -0.07(-5.98%)
Jun 25, 2021 1.130 1.180 1.050 1.170 47,960 -0.01(-0.85%)
Jun 24, 2021 1.160 1.180 1.050 1.180 73,048 +0.00(+0.00%)
Jun 23, 2021 1.170 1.180 1.170 1.180 3,615 +0.01(+0.85%)
Jun 22, 2021 1.170 1.170 1.170 1.170 2,090 +0.01(+0.86%)
Jun 21, 2021 1.150 1.161 1.150 1.160 3,150 +0.01(+0.61%)
Jun 18, 2021 1.160 1.170 1.100 1.153 5,588 -0.01(-0.60%)
Jun 17, 2021 1.144 1.160 1.120 1.160 18,512 +0.02(+1.75%)
Jun 16, 2021 1.140 1.140 1.140 1.140 203 -0.04(-3.39%)
Jun 15, 2021 1.140 1.180 1.140 1.180 8,724 +0.00(+0.00%)
Jun 14, 2021 1.150 1.180 1.140 1.180 706 +0.00(+0.00%)
Jun 11, 2021 1.185 1.190 1.120 1.180 11,700 -0.01(-0.84%)
Jun 09, 2021 1.190 1.190 1.190 95 +0.02(+1.49%)
Jun 08, 2021 1.190 1.190 1.160 1.173 3,500 +0.00(+0.21%)
Jun 07, 2021 1.188 1.190 1.130 1.170 39,267 -0.03(-2.50%)
Jun 04, 2021 1.210 1.220 1.192 1.200 106,902 +0.00(+0.00%)
Jun 03, 2021 1.160 1.210 1.098 1.200 43,139 -0.02(-1.64%)
Jun 02, 2021 1.210 1.220 1.106 1.220 64,574 +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.