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

International Spirit & Beverage Group Inc (OP: ISBG )

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 31, 2018 0.0215 0.0337 0.0210 0.0300 1,350,142 +0.00(+20.00%)
May 30, 2018 0.0225 0.0250 0.0210 0.0250 288,206 +0.00(+20.77%)
May 29, 2018 0.0190 0.0215 0.0190 0.0207 198,923 -0.00(-13.39%)
May 25, 2018 0.0239 0.0239 0.0239 0 -0.00(-9.81%)
May 24, 2018 0.0245 0.0265 0.0125 0.0265 1,638,042 -0.00(-3.28%)
May 23, 2018 0.0276 0.0276 0.0240 0.0274 566,360 -0.00(-8.05%)
May 22, 2018 0.0300 0.0313 0.0256 0.0298 676,436 -0.00(-3.87%)
May 21, 2018 0.0292 0.0338 0.0250 0.0310 407,275 -0.00(-8.01%)
May 18, 2018 0.0267 0.0350 0.0266 0.0337 962,472 -0.00(-3.44%)
May 17, 2018 0.0280 0.0349 0.0260 0.0349 1,053,759 +0.00(+16.33%)
May 16, 2018 0.0300 0.0349 0.0250 0.0300 902,393 +0.00(+0.00%)
May 15, 2018 0.0259 0.0324 0.0249 0.0300 1,384,757 +0.00(+17.65%)
May 14, 2018 0.0239 0.0259 0.0205 0.0255 1,168,830 +0.00(+8.51%)
May 11, 2018 0.0234 0.0239 0.0202 0.0235 209,020 -0.00(-1.67%)
May 10, 2018 0.0192 0.0250 0.0192 0.0239 1,110,166 +0.00(+22.56%)
May 09, 2018 0.0190 0.0199 0.0175 0.0195 338,598 +0.00(+2.31%)
May 08, 2018 0.0180 0.0200 0.0169 0.0191 1,220,132 +0.00(+10.17%)
May 07, 2018 0.0173 0.0173 0.0126 0.0173 11,354 +0.00(+8.12%)
May 04, 2018 0.0149 0.0173 0.0143 0.0160 78,976 +0.00(+7.38%)
May 03, 2018 0.0150 0.0173 0.0120 0.0149 292,524 -0.00(-0.67%)
May 02, 2018 0.0130 0.0150 0.0130 0.0150 22,981 +0.00(+1.21%)
May 01, 2018 0.0145 0.0165 0.0145 0.0148 92,074 -0.00(-4.39%)
Apr 30, 2018 0.0141 0.0175 0.0141 0.0155 696,488 +0.00(+9.93%)
Apr 27, 2018 0.0143 0.0145 0.0109 0.0141 462,833 -0.00(-2.08%)
Apr 26, 2018 0.0123 0.0144 0.0123 0.0144 80,012 -0.00(-1.37%)
Apr 25, 2018 0.0123 0.0148 0.0123 0.0146 60,247 -0.00(-2.01%)
Apr 24, 2018 0.0152 0.0174 0.0120 0.0149 99,533 +0.00(+23.14%)
Apr 23, 2018 0.0119 0.0189 0.0119 0.0121 1,499,802 +0.00(+10.30%)
Apr 20, 2018 0.0115 0.0115 0.0090 0.0110 594,964 -0.00(-7.82%)
Apr 19, 2018 0.0116 0.0119 0.0110 0.0119 67,414 +0.00(+19.00%)
Apr 18, 2018 0.0100 0.0119 0.0085 0.0100 134,753 +0.00(+1.52%)
Apr 17, 2018 0.0100 0.0100 0.0082 0.0098 10,360 -0.00(-1.50%)
Apr 16, 2018 0.0100 0.0100 0.0100 0.0100 1,000 +0.00(+0.00%)
Apr 13, 2018 0.0089 0.0100 0.0080 0.0100 150,100 +0.00(+0.00%)
Apr 12, 2018 0.0120 0.0120 0.0086 0.0100 1,797,598 -0.00(-16.67%)
Apr 11, 2018 0.0123 0.0125 0.0086 0.0120 16,358 +0.00(+41.18%)
Apr 10, 2018 0.0089 0.0089 0.0085 0.0085 5,306 -0.00(-32.00%)
Apr 09, 2018 0.0115 0.0125 0.0112 0.0125 100,200 +0.00(+3.73%)
Apr 06, 2018 0.0124 0.0125 0.0120 0.0120 300 -0.00(-3.60%)
Apr 05, 2018 0.0100 0.0125 0.0100 0.0125 18,689 +0.00(+0.00%)
Apr 04, 2018 0.0125 0.0080 0.0125 2,357 +0.00(+0.00%)
Apr 03, 2018 0.0104 0.0125 0.0104 0.0125 9,983 +0.00(+17.92%)
Apr 02, 2018 0.0123 0.0125 0.0106 0.0106 4,727 +0.00(+0.00%)
Mar 28, 2018 0.0106 0.0106 0.0106 0 -0.00(-11.67%)
Mar 27, 2018 0.0120 0.0120 0.0104 0.0120 19,499 +0.00(+20.00%)
Mar 26, 2018 0.0111 0.0120 0.0100 0.0100 29,600 -0.00(-9.91%)
Mar 23, 2018 0.0091 0.0111 0.0091 0.0111 12,653 +0.00(+26.14%)
Mar 22, 2018 0.0088 0.0088 0.0088 0.0088 141 +0.00(+0.00%)
Mar 21, 2018 0.0119 0.0119 0.0088 0.0088 30,106 -0.00(-1.12%)
Mar 19, 2018 0.0089 0.0089 0.0089 0 -0.00(-11.00%)
Mar 16, 2018 0.0127 0.0127 0.0100 0.0100 94,284 +0.00(+0.00%)
Mar 15, 2018 0.0099 0.0100 0.0099 0.0100 87,456 +0.00(+0.00%)
Mar 14, 2018 0.0091 0.0100 0.0091 0.0100 12,568 +0.00(+0.00%)
Mar 13, 2018 0.0099 0.0100 0.0091 0.0100 90,883 +0.00(+0.00%)
Mar 12, 2018 0.0100 0.0100 0.0100 0.0100 37,956 +0.00(+0.00%)
Mar 09, 2018 0.0109 0.0109 0.0099 0.0100 185,172 +0.00(+0.00%)
Mar 08, 2018 0.0100 0.0100 0.0100 0.0100 33,534 +0.00(+0.00%)
Mar 07, 2018 0.0091 0.0101 0.0091 0.0100 18,670 -0.00(-6.54%)
Mar 06, 2018 0.0123 0.0123 0.0107 0.0107 6,422 -0.00(-0.09%)
Mar 05, 2018 0.0090 0.0126 0.0090 0.0107 47,069 -0.00(-15.00%)
Mar 02, 2018 0.0104 0.0126 0.0090 0.0126 116,276 -0.00(-15.15%)
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.