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

Integrated Biopharma Inc (OP: INBP )

0.2485 +0.0285 (+12.95%)
Streaming Delayed Price Updated: 10:40 AM EDT, May 24, 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 (%)
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%)
Nov 01, 2012 0.2300 0.2300 0.2300 0.2300 6,150 +0.00(+0.00%)
Oct 31, 2012 0.2220 0.2300 0.2220 0.2300 500 +0.01(+3.60%)
Oct 26, 2012 0.2220 0.2220 0.2220 0 +0.02(+11.00%)
Oct 25, 2012 0.2400 0.2400 0.2000 0.2000 7,400 -0.04(-16.67%)
Oct 24, 2012 0.2400 0.2400 0.2400 0.2400 600 +0.00(+0.00%)
Oct 23, 2012 0.2400 0.2400 0.2400 0.2400 500 +0.02(+9.09%)
Oct 18, 2012 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Oct 17, 2012 0.1780 0.2200 0.1780 0.2200 20,500 +0.05(+29.41%)
Oct 16, 2012 0.1700 0.2200 0.1700 0.1700 19,100 -0.05(-22.73%)
Oct 15, 2012 0.2125 0.2400 0.1750 0.2200 74,583 -0.03(-12.00%)
Oct 09, 2012 0.2500 0.2500 0.2500 0 +0.03(+13.64%)
Oct 08, 2012 0.2185 0.2500 0.2185 0.2200 17,500 -0.03(-12.00%)
Oct 06, 2012 0.2400 0.2500 0.2400 0.2500 12,750 +0.00(+0.00%)
Oct 05, 2012 0.2400 0.2500 0.2400 0.2500 12,750 +0.02(+6.84%)
Oct 04, 2012 0.2500 0.2500 0.2185 0.2340 23,370 -0.02(-6.40%)
Oct 03, 2012 0.2200 0.2500 0.2200 0.2500 4,350 +0.00(+0.00%)
Oct 02, 2012 0.2250 0.2500 0.1900 0.2500 10,233 +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.