Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Integrated Biopharma Inc (OP: INBP )

0.2200 UNCHANGED
Last Price Updated: 1:46 PM EDT, May 14, 2024 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 (%)
Jan 31, 2013 0.1700 0.2000 0.1700 0.2000 4,000 +0.04(+25.00%)
Jan 28, 2013 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jan 25, 2013 0.1600 0.1600 0.1600 0.1600 750 -0.04(-20.00%)
Jan 24, 2013 0.2000 0.2000 0.2000 0.2000 2,000 +0.04(+25.00%)
Jan 22, 2013 0.1600 0.1600 0.1600 0 -0.04(-20.00%)
Jan 17, 2013 0.2000 0.2000 0.2000 0 +0.03(+14.29%)
Jan 16, 2013 0.1500 0.1750 0.1500 0.1750 26,500 +0.02(+16.67%)
Jan 15, 2013 0.1600 0.1600 0.1500 0.1500 28,410 -0.01(-6.25%)
Jan 14, 2013 0.1600 0.1600 0.1600 0.1600 7,150 -0.04(-20.00%)
Jan 12, 2013 0.1500 0.2000 0.1500 0.2000 10,200 +0.00(+0.00%)
Jan 11, 2013 0.1500 0.2000 0.1500 0.2000 10,200 +0.05(+33.33%)
Jan 10, 2013 0.1450 0.1500 0.1450 0.1500 10,000 +0.01(+7.14%)
Jan 09, 2013 0.1450 0.1450 0.1370 0.1400 5,200 -0.01(-6.67%)
Jan 08, 2013 0.1410 0.1500 0.1400 0.1500 30,600 +0.00(+0.00%)
Jan 07, 2013 0.1450 0.1500 0.1450 0.1500 15,000 -0.05(-25.00%)
Jan 04, 2013 0.2000 0.2000 0.2000 0.2000 500 +0.05(+33.33%)
Jan 03, 2013 0.1350 0.1500 0.1350 0.1500 3,790 +0.00(+0.00%)
Jan 02, 2013 0.1350 0.1600 0.1350 0.1500 1,594 -0.01(-6.25%)
Dec 31, 2012 0.1550 0.2000 0.1300 0.1600 7,100 -0.01(-5.88%)
Dec 28, 2012 0.1250 0.1700 0.1200 0.1700 55,400 +0.04(+25.93%)
Dec 27, 2012 0.1255 0.1350 0.1250 0.1350 750 -0.00(-1.46%)
Dec 26, 2012 0.1400 0.1450 0.1300 0.1370 24,800 -0.01(-5.52%)
Dec 24, 2012 0.1450 0.1450 0.1450 0.1450 8,000 -0.01(-3.33%)
Dec 21, 2012 0.1450 0.1500 0.1450 0.1500 13,000 +0.00(+0.00%)
Dec 20, 2012 0.1500 0.2000 0.1470 0.1500 28,881 -0.00(-1.64%)
Dec 19, 2012 0.1550 0.1700 0.1420 0.1525 53,950 -0.02(-10.29%)
Dec 18, 2012 0.1650 0.1700 0.1565 0.1700 34,000 -0.01(-5.56%)
Dec 17, 2012 0.1800 0.1800 0.1650 0.1800 16,918 -0.02(-10.00%)
Dec 14, 2012 0.1805 0.2000 0.1800 0.2000 21,100 -0.01(-4.76%)
Dec 13, 2012 0.1900 0.2200 0.1900 0.2100 7,200 -0.01(-4.55%)
Dec 12, 2012 0.2200 0.2200 0.1900 0.2200 3,100 +0.00(+0.00%)
Dec 04, 2012 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Nov 30, 2012 0.1900 0.2200 0.1900 0.2200 250 +0.00(+0.00%)
Nov 29, 2012 0.1900 0.2200 0.1900 0.2200 308 +0.00(+0.00%)
Nov 28, 2012 0.1900 0.2200 0.1900 0.2200 13,100 +0.02(+10.00%)
Nov 27, 2012 0.2000 0.2000 0.2000 0.2000 1,500 +0.00(+0.00%)
Nov 21, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 20, 2012 0.2000 0.2200 0.1800 0.2000 23,780 -0.03(-13.04%)
Nov 16, 2012 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Nov 15, 2012 0.2300 0.2300 0.2300 0.2300 300 +0.00(+0.00%)
Nov 14, 2012 0.2000 0.2300 0.2000 0.2300 16,970 +0.00(+0.00%)
Nov 13, 2012 0.2300 0.2300 0.2000 0.2300 1,300 +0.03(+15.00%)
Nov 12, 2012 0.2000 0.2000 0.2000 0.2000 670 -0.03(-13.04%)
Nov 09, 2012 0.2300 0.2300 0.2300 0.2300 250 +0.00(+0.00%)
Nov 07, 2012 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Nov 05, 2012 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Nov 02, 2012 0.2000 0.2300 0.2000 0.2300 250 +0.00(+0.00%)
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.