International Spirit & Beverage Historical Data - ISBG

ISBG Historical Prices

Date Open Close Change Change (%) Low High Volume
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
Sep 13 2018 0.02413 0.0281 0.003 +11.95% 0.0221 0.0281 88,800
Sep 12 2018 0.0288 0.0251 -0.001 -3.83% 0.0235 0.0325 471,526
Sep 11 2018 0.034 0.0261 0.0021 +8.75% 0.02355 0.034 546,098
Sep 10 2018 0.024 0.024 0.00 +0.00% 0.024 0.024 0
Sep 07 2018 0.0243 0.024 0.0004 +1.69% 0.023 0.0245 43,518
Sep 06 2018 0.025 0.0236 -0.0019 -7.45% 0.023 0.025 126,706
Sep 05 2018 0.02574 0.0254999 -0.0024 -8.6% 0.02513 0.02574 75,184
Sep 04 2018 0.02969 0.0279 0.00027 +0.98% 0.0228 0.02969 179,225
Sep 03 2018 0.0309 0.02763 0.00 +0.00% 0.021 0.031 0
Aug 31 2018 0.0309 0.02763 0.00063 +2.33% 0.021 0.031 853,107
Aug 30 2018 0.0329 0.027 -0.005 -15.63% 0.027 0.0329 140,173
Aug 29 2018 0.0299 0.032 0.00181 +6.00% 0.0277 0.0329 277,417
Aug 28 2018 0.0329 0.03019 0.00219 +7.82% 0.02745 0.0329 292,815
Aug 27 2018 0.033 0.028 -0.002 -6.67% 0.028 0.033 321,902
Aug 24 2018 0.03 0.03 0.002 +7.14% 0.028 0.0334 191,384
Aug 23 2018 0.028 0.028 -0.0065 -18.84% 0.028 0.0335 267,925
Aug 22 2018 0.03 0.0345 0.00385 +12.56% 0.029 0.035 190,400
Aug 21 2018 0.032 0.03065 -0.00455 -12.93% 0.0263 0.036 60,691
Aug 20 2018 0.03445 0.0352 0.0012 +3.53% 0.0305 0.0352 88,139
Aug 17 2018 0.02 0.034 0.01 +41.67% 0.018 0.034 1,167,953
Aug 16 2018 0.0182 0.024 0.00685 +39.94% 0.0151 0.024 705,841
Aug 15 2018 0.02 0.01715 -0.00592 -25.66% 0.0151 0.02187 180,122
Aug 14 2018 0.02416 0.02307 -0.00122 -5.02% 0.0201 0.02416 66,900
Aug 13 2018 0.023 0.02429 -0.00121 -4.75% 0.0201 0.025 276,193
Aug 10 2018 0.023 0.0254999 0.0019999 +8.51% 0.023 0.0254999 48,686
Aug 09 2018 0.02498 0.0235 -0.0021 -8.2% 0.023 0.0257 143,439
Aug 08 2018 0.027 0.0256 -0.00232 -8.31% 0.022 0.0285 31,109
Aug 07 2018 0.0259 0.02792 0.00352 +14.43% 0.0181 0.02792 37,823
Aug 06 2018 0.0262 0.0244 -0.0018 -6.87% 0.0211 0.0277 322,309
Aug 03 2018 0.028 0.0262 -0.0006 -2.24% 0.02 0.028 302,670
Aug 02 2018 0.027125 0.0268 -0.0012 -4.29% 0.025 0.027125 150,084
Aug 01 2018 0.0265 0.028 0.0001 +0.36% 0.024 0.028 293,061
Jul 31 2018 0.0285 0.0279 0.0029 +11.60% 0.024 0.03 137,965
Jul 30 2018 0.022 0.025 0.0011 +4.60% 0.022 0.0339 399,498
Jul 27 2018 0.022 0.0239 -0.0035 -12.77% 0.021 0.0248999 102,295
Jul 26 2018 0.03 0.0274 -0.0005 -1.79% 0.0211 0.03 122,219
Jul 25 2018 0.0221 0.0279 -0.0001 -0.36% 0.0211 0.028 106,023
Jul 24 2018 0.023 0.028 -0.0004 -1.41% 0.023 0.028 68,000
Jul 23 2018 0.02706 0.0284 0.0004 +1.43% 0.0201 0.0284 253,393
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
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:40 V: D:20180926 00:02:18