International Spirit & Beverage Historical Data - ISBG

ISBG Historical Prices

Date Open Close Change Change (%) Low High Volume
Dec 12 2018 0.009 0.00718 -0.00036 -4.77% 0.0067 0.009 2,199,535
Dec 11 2018 0.0086 0.00754 -0.00046 -5.75% 0.007 0.0099 7,458,661
Dec 10 2018 0.0084 0.008 -0.0003 -3.61% 0.0079 0.0084499 1,779,286
Dec 07 2018 0.009 0.0083 -0.0006 -6.74% 0.0075 0.009 2,131,847
Dec 06 2018 0.0082 0.0089 0.00 +0.00% 0.0081 0.0095 1,390,304
Dec 05 2018 0.00995 0.0089 0.00 +0.00% 0.0081 0.00995 0
Dec 04 2018 0.00995 0.0089 -0.0004 -4.3% 0.0081 0.00995 690,342
Dec 03 2018 0.0079 0.0092999 -0.001 -9.71% 0.0073 0.0106 1,920,566
Nov 30 2018 0.0089 0.0103 0.0004 +4.04% 0.0089 0.0108 1,050,497
Nov 29 2018 0.0112 0.0099 0.0001 +1.02% 0.008 0.0118 3,550,852
Nov 28 2018 0.0095 0.0098 -0.0004 -3.92% 0.009 0.0115 700,791
Nov 27 2018 0.0135 0.0102 -0.0028 -21.54% 0.0095 0.0135 2,250,977
Nov 26 2018 0.01324 0.013 0.00 +0.00% 0.013 0.01324 0
Nov 26 2018 0.01324 0.013 -0.0005 -3.7% 0.013 0.01324 1,993,687
Nov 23 2018 0.0107499 0.0135 0.002 +17.39% 0.01 0.0165 2,244,286
Nov 22 2018 0.00945 0.0115 0.00 +0.00% 0.00945 0.0117 0
Nov 21 2018 0.00945 0.0115 0.00 +0.00% 0.00945 0.0117 0
Nov 21 2018 0.00945 0.0115 0.00168 +17.11% 0.00945 0.0117 2,246,790
Nov 20 2018 0.0144 0.00982 -0.00178 -15.34% 0.0087 0.0144 8,784,988
Nov 19 2018 0.019 0.0115999 -0.0032 -21.62% 0.0115999 0.0205 18,039,618
Nov 16 2018 0.01 0.0148 0.0013 +9.63% 0.01 0.0148 1,981,625
Nov 15 2018 0.0165 0.0135 0.00 +0.00% 0.01 0.0165 0
Nov 15 2018 0.0165 0.0135 -0.0014 -9.4% 0.01 0.0165 3,768,846
Nov 14 2018 0.01552 0.0149 -0.00053 -3.43% 0.0136 0.01552 1,358,825
Nov 13 2018 0.017 0.01543 0.00 +0.00% 0.014 0.017 0
Nov 13 2018 0.017 0.01543 -0.00154 -9.07% 0.014 0.017 1,915,032
Nov 12 2018 0.01785 0.01697 -0.00028 -1.62% 0.0151 0.0208999 1,010,623
Nov 09 2018 0.0152 0.01725 0.00115 +7.14% 0.0152 0.0194 1,281,412
Nov 08 2018 0.0188 0.0161 -0.0023 -12.5% 0.0161 0.0188 1,557,701
Nov 07 2018 0.0214 0.0184 -0.0023 -11.11% 0.016 0.022 1,298,458
Nov 06 2018 0.0208 0.0207 0.0027 +15.00% 0.0187 0.022 1,007,697
Nov 05 2018 0.021 0.018 0.002 +12.50% 0.0162 0.021 736,931
Nov 02 2018 0.0205 0.016 0.00 +0.00% 0.0126 0.0205 0
Nov 02 2018 0.0205 0.016 -0.0033 -17.1% 0.0126 0.0205 928,026
Nov 01 2018 0.018 0.0193 0.0023 +13.53% 0.0151 0.027 1,687,280
Oct 31 2018 0.016 0.017 0.001 +6.25% 0.0155 0.0193 2,688,985
Oct 30 2018 0.018 0.016 -0.002 -11.11% 0.014 0.0187 4,752,062
Oct 29 2018 0.021 0.018 -0.0026 -12.62% 0.016 0.021 1,913,244
Oct 26 2018 0.0194499 0.0206 0.0013 +6.74% 0.0165 0.021 2,133,023
Oct 25 2018 0.02105 0.0193 -0.0028 -12.67% 0.018 0.0233 2,075,144
Oct 24 2018 0.02425 0.0221 0.00 +0.00% 0.0196 0.0245 0
Oct 24 2018 0.02425 0.0221 -0.00215 -8.87% 0.0196 0.0245 1,142,588
Oct 23 2018 0.0208 0.02425 0.00025 +1.04% 0.02 0.0269 1,740,169
Oct 22 2018 0.0254999 0.024 -0.00181 -7.01% 0.0211 0.026 2,781,587
Oct 19 2018 0.029 0.02581 -0.00119 -4.41% 0.024 0.029 1,366,478
Oct 18 2018 0.0325 0.027 -0.002 -6.9% 0.0251 0.0325 2,383,940
Oct 17 2018 0.033 0.029 -0.002 -6.45% 0.0235 0.04 6,795,289
Oct 16 2018 0.031 0.031 0.0046 +17.42% 0.026 0.04 8,808,062
Oct 15 2018 0.0214 0.0264 0.00488 +22.68% 0.02 0.0265 1,810,472
Oct 12 2018 0.0227 0.02152 -0.00101 -4.48% 0.0176 0.0227 1,980,848
Oct 11 2018 0.021 0.02253 0.0046 +25.66% 0.0175 0.0254999 2,658,532
Oct 10 2018 0.018 0.01793 -0.00157 -8.05% 0.017 0.019 301,227
Oct 09 2018 0.0195 0.0195 0.00 +0.00% 0.01715 0.0195 36,717
Oct 08 2018 0.02325 0.0195 -0.0004 -2.01% 0.0131 0.024 1,070,797
Oct 05 2018 0.02 0.0199 -0.0021 -9.55% 0.018 0.021 1,528,203
Oct 04 2018 0.02 0.022 0.00 +0.00% 0.019 0.02457 1,561,736
Oct 03 2018 0.028 0.022 -0.00203 -8.45% 0.01875 0.032 4,482,568
Oct 02 2018 0.03305 0.02403 -0.00707 -22.73% 0.024 0.03305 1,580,993
Oct 01 2018 0.0295 0.0311 0.0109 +53.96% 0.0202 0.0311 941,600
Sep 28 2018 0.025 0.0202 -0.0048 -19.2% 0.016 0.02522 438,560
Sep 27 2018 0.0315 0.025 -0.008 -24.24% 0.025 0.0336 410,259
Sep 26 2018 0.023 0.033 0.01 +43.48% 0.023 0.035 847,286
Sep 25 2018 0.022 0.023 0.0001 +0.44% 0.022 0.0243 84,221
Sep 24 2018 0.02281 0.0229 0.0019 +9.05% 0.022 0.0242 131,396
Sep 21 2018 0.021 0.021 -0.00095 -4.33% 0.021 0.0229 158,950
Sep 20 2018 0.0229 0.02195 -0.00005 -0.23% 0.0211 0.0229 31,790
Sep 19 2018 0.021 0.022 -0.001 -4.35% 0.021 0.02361 275,182
Sep 18 2018 0.0239 0.023 0.00089 +4.03% 0.022 0.0239 196,269
Sep 17 2018 0.024 0.02211 -0.00189 -7.88% 0.022 0.024 332,058
Sep 14 2018 0.0221 0.024 -0.0041 -14.59% 0.0221 0.02779 237,500
Your Recent History
USOTC
ISBG
Internatio..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20181213 19:15:35