International Spirit & Beverage Historical Data - ISBG

ISBG Historical Prices

Date Open Close Change Change (%) Low High Volume
Apr 24 20180.01520.01490.0028+23.14%0.0120.0173599,533
Apr 23 20180.01190.01210.00113+10.30%0.01190.01891,499,802
Apr 20 20180.01150.01097-0.00093-7.82%0.0090.0115594,964
Apr 19 20180.011610.01190.0019+19.00%0.0110.011967,414
Apr 18 20180.010.010.00015+1.52%0.00850.0119134,753
Apr 17 20180.010.00985-0.00015-1.5%0.00820.0110,360
Apr 16 20180.010.010.00+0.00%0.010.011,000
Apr 13 20180.00890.010.00+0.00%0.0080.01150,100
Apr 12 20180.0120.01-0.002-16.67%0.00860.0121,797,598
Apr 11 20180.012290.0120.0035+41.18%0.00860.012516,358
Apr 10 20180.00890.0085-0.004-32%0.00850.00895,306
Apr 09 20180.01150.01250.00045+3.73%0.011150.0125100,200
Apr 06 20180.01240.01205-0.00045-3.6%0.012050.0125300
Apr 05 20180.010.01250.00+0.00%0.010.012518,689
Apr 04 20180.01250.01250.00+0.00%0.0080.01252,357
Apr 03 20180.01040.01250.0019+17.92%0.01040.01259,983
Apr 02 20180.01230.01060.00+0.00%0.01060.01254,727
Mar 30 20180.01060.01060.00+0.00%0.01060.01060
Mar 29 20180.01060.01060.00+0.00%0.01060.01060
Mar 28 20180.01060.01060.0006+6.00%0.01060.01061,138
Mar 27 20180.010.010.00+0.00%0.010.010
Mar 26 20180.01110.01-0.0011-9.91%0.010.01229,600
Mar 23 20180.00910.01110.0023+26.14%0.00910.011112,653
Mar 22 20180.00880.00880.00+0.00%0.00880.0088141
Mar 21 20180.01190.0088-0.0001-1.12%0.00880.011930,106
Mar 20 20180.00890.00890.00+0.00%0.00890.00890
Mar 19 20180.010.0089-0.0011-11%0.00890.01250,988
Mar 16 20180.01270.010.00+0.00%0.010.012794,284
Mar 15 20180.00990.010.00+0.00%0.00990.0100287,456
Mar 14 20180.00910.010.00+0.00%0.00910.0112,568
Mar 13 20180.00990.010.00+0.00%0.00910.0190,883
Mar 12 20180.010.010.00+0.00%0.010.0137,956
Mar 09 20180.010950.010.00+0.00%0.00990.01095185,172
Mar 08 20180.010.010.00+0.00%0.010.0133,534
Mar 07 20180.00910.01-0.0007-6.54%0.00910.0100918,670
Mar 06 20180.01230.0107-0.00001-0.09%0.01070.01236,422
Mar 05 20180.0090.01071-0.00189-15%0.0090.012647,069
Mar 02 20180.010390.0126-0.00225-15.15%0.0090.0126116,276
Mar 01 20180.01490.014850.00395+36.24%0.014850.01494,000
Feb 28 20180.01120.0109-0.0031-22.14%0.00860.0112217,564
Feb 27 20180.0140.0140.0028+25.00%0.0140.01430,985
Feb 26 20180.0150.0112-0.0018-13.85%0.01110.01511,388
Feb 23 20180.0130.0130.00+0.00%0.012810.01341,100
Feb 22 20180.01110.0130.0015+13.04%0.01110.01312,230
Feb 21 20180.0130.01150.00+0.00%0.01150.01364,900
Feb 20 20180.01150.01150.00+0.00%0.01150.01529,773
Feb 19 20180.01170.01150.00+0.00%0.01150.01250
Feb 16 20180.01170.0115-0.0001-0.86%0.01150.0125117,574
Feb 15 20180.01260.0115999-0.00401-25.69%0.01150.0128593,566
Feb 14 20180.01490.015610.00171+12.30%0.01130.017167,785
Feb 13 20180.01390.01390.00+0.00%0.01390.01390
Feb 12 20180.01350.01390.00+0.00%0.01350.01394,798
Feb 09 20180.0140.0139-0.0011-7.33%0.0120.014271,758
Feb 08 20180.0170.015-0.002-11.76%0.01410.01792,617
Feb 07 20180.0130.0170.0007001+4.30%0.0130.017152,895
Feb 06 20180.01689990.0162999-0.0006-3.55%0.01290.016899963,284
Feb 05 20180.0120.01689990.0014599+9.46%0.0120.0172104,368
Feb 02 20180.0150.015440.00044+2.93%0.014840.02952,457
Feb 01 20180.013650.0150.00+0.00%0.01230.015263,253
Jan 31 20180.010.0150.0038+33.93%0.010.015494,258
Jan 30 20180.011850.0112-0.0026-18.84%0.00940.01185228,061
Jan 29 20180.01430.0138-0.0007-4.83%0.01180.014457,090
Jan 26 20180.012650.01450.0001+0.69%0.01170.0145351,699
Jan 25 20180.01490.0144-0.0005-3.36%0.01180.0149110,916
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:31 V: D:20180425 17:53:13