International Spirit & Beverage Historical Data - ISBG

ISBG Historical Prices

Date Open Close Change Change (%) Low High Volume
Jul 20 2018 0.0254999 0.028 0.00302 +12.09% 0.018 0.0284 689,890
Jul 19 2018 0.024 0.02498 0.00198 +8.61% 0.0225 0.025 279,964
Jul 18 2018 0.0269 0.023 -0.00356 -13.4% 0.023 0.0269 177,758
Jul 17 2018 0.0233 0.02656 -0.00351 -11.67% 0.0231999 0.0284 126,200
Jul 16 2018 0.03 0.03007 0.0045701 +17.92% 0.0226 0.0379 252,168
Jul 13 2018 0.03755 0.0254999 -0.0049 -16.12% 0.0254999 0.03755 379,600
Jul 12 2018 0.031 0.0304 -0.0035 -10.32% 0.0285 0.039 746,350
Jul 11 2018 0.0299 0.0339 0.0029 +9.35% 0.026 0.034 1,714,166
Jul 10 2018 0.0241 0.031 0.00295 +10.52% 0.024 0.035 848,988
Jul 09 2018 0.03 0.02805 0.00105 +3.89% 0.02585 0.032 323,353
Jul 06 2018 0.03 0.027 -0.0029 -9.7% 0.027 0.03 209,539
Jul 05 2018 0.0285 0.0299 -0.0001 -0.33% 0.0276 0.03 230,071
Jul 04 2018 0.0299 0.03 0.00 +0.00% 0.02976 0.03 0
Jul 03 2018 0.0299 0.03 0.003 +11.11% 0.02976 0.03 172,108
Jul 02 2018 0.037 0.027 -0.004 -12.9% 0.0259 0.037 145,422
Jun 29 2018 0.04 0.031 -0.009 -22.5% 0.028 0.04 655,098
Jun 28 2018 0.045 0.04 -0.0049 -10.91% 0.0378 0.0459 97,573
Jun 27 2018 0.04 0.0449 0.0049 +12.25% 0.038 0.046 93,218
Jun 26 2018 0.037 0.04 0.00964 +31.75% 0.0315 0.04 225,754
Jun 25 2018 0.035 0.03036 0.00016 +0.53% 0.0303 0.037 135,400
Jun 22 2018 0.03 0.0302 -0.0006 -1.95% 0.03 0.039 111,126
Jun 21 2018 0.041 0.0308 -0.0042 -12% 0.03 0.041 381,862
Jun 20 2018 0.0411 0.035 -0.0061 -14.84% 0.034 0.0419 285,768
Jun 19 2018 0.04 0.0411 0.0011 +2.75% 0.0341 0.04117 37,458
Jun 18 2018 0.0388 0.04 0.0004 +1.01% 0.034 0.04 236,197
Jun 15 2018 0.04 0.0396 -0.0024 -5.71% 0.0396 0.0419 225,813
Jun 14 2018 0.041 0.042 0.001 +2.44% 0.0396 0.047 279,422
Jun 13 2018 0.046 0.041 -0.005 -10.87% 0.0396 0.048 362,738
Jun 12 2018 0.0497999 0.046 -0.0035 -7.07% 0.0445 0.0497999 156,407
Jun 11 2018 0.0495 0.0495 0.0044 +9.76% 0.0415 0.0499 173,125
Jun 08 2018 0.0499 0.0451 -0.0048 -9.62% 0.0443 0.0509999 578,716
Jun 07 2018 0.05 0.0499 -0.0011 -2.16% 0.0436 0.0517 741,445
Jun 06 2018 0.042 0.0509999 0.0059999 +13.33% 0.042 0.0509999 1,569,199
Jun 05 2018 0.0377 0.045 0.008 +21.62% 0.037 0.0469 1,230,956
Jun 04 2018 0.03 0.037 0.0072 +24.16% 0.03 0.04 1,263,172
Jun 01 2018 0.03 0.0298 -0.0002 -0.67% 0.02629 0.032 480,521
May 31 2018 0.0214999 0.03 0.005 +20.00% 0.021 0.0337 1,350,142
May 30 2018 0.0225 0.025 0.0043 +20.77% 0.021 0.025 288,206
May 29 2018 0.019 0.0207 -0.0032 -13.39% 0.019 0.0214999 198,923
May 28 2018 0.0264 0.0239 0.00 +0.00% 0.018 0.0264 0
May 25 2018 0.0264 0.0239 -0.0026 -9.81% 0.018 0.0264 157,421
May 24 2018 0.0245 0.0265 -0.0009 -3.28% 0.0125 0.0265 1,638,042
May 23 2018 0.0276 0.0274 -0.0024 -8.05% 0.024 0.0276 566,360
May 22 2018 0.03 0.0298 -0.0012 -3.87% 0.0256 0.0313 676,436
May 21 2018 0.0292 0.031 -0.0027 -8.01% 0.025 0.0337999 407,275
May 18 2018 0.02675 0.0337 -0.0012 -3.44% 0.0266 0.035 962,472
May 17 2018 0.028 0.0349 0.0049 +16.33% 0.026 0.0349 1,053,759
May 16 2018 0.03 0.03 0.00 +0.00% 0.025 0.0349 902,393
May 15 2018 0.0259 0.03 0.0045001 +17.65% 0.02485 0.0324 1,384,757
May 14 2018 0.0239 0.0254999 0.0019999 +8.51% 0.02055 0.0259 1,168,830
May 11 2018 0.02345 0.0235 -0.0004 -1.67% 0.0202 0.0239 209,020
May 10 2018 0.01925 0.0239 0.0044 +22.56% 0.01925 0.025 1,110,166
May 09 2018 0.019 0.0195 0.00044 +2.31% 0.0175 0.0199 338,598
May 08 2018 0.018 0.01906 0.00176 +10.17% 0.01685 0.02 1,220,132
May 07 2018 0.0173 0.0173 0.0013 +8.12% 0.0126 0.0173 11,354
May 04 2018 0.0149 0.016 0.0011 +7.38% 0.01432 0.0173 78,976
May 03 2018 0.015 0.0149 -0.0001 -0.67% 0.012 0.0173 292,524
May 02 2018 0.013 0.015 0.00018 +1.21% 0.013 0.015 22,981
May 01 2018 0.0145 0.01482 -0.00068 -4.39% 0.0145 0.0165 92,074
Apr 30 2018 0.0141 0.0155 0.0014 +9.93% 0.0141 0.0175 696,488
Apr 27 2018 0.0143 0.0141 -0.0003 -2.08% 0.0109 0.0145 462,833
Apr 26 2018 0.0123 0.0144 -0.0002 -1.37% 0.0123 0.0144 80,012
Apr 25 2018 0.0123 0.0146 -0.0003 -2.01% 0.0123 0.0148 60,247
Apr 24 2018 0.0152 0.0149 0.0028 +23.14% 0.012 0.01735 99,533
Apr 23 2018 0.0119 0.0121 0.00113 +10.30% 0.0119 0.0189 1,499,802
Your Recent History
TSX
BCE
BCE Inc
TSX
IVN
Ivanhoe Mi..
FX
CADUSD
Canadian D..
USOTC
XUII
Xumanii In..
FX
EURCAD
Euro vs Ca..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

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

P:41 V: D:20180721 06:10:34