Italian Food & Beverage Corp. (IFBC)

Other OTC - Other OTC Delayed Price. Currency in USD

0.0026

0.0000

(0.00%)

At close: 02:20PM EDT

Advertisement

Time Period:

Mar 30, 2022 - Mar 30, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 30, 2023	0.0026	0.0026	0.0025	0.0026	0.0026	126,900
Mar 29, 2023	-	-	-	-	-	-
Mar 28, 2023	0.0026	0.0026	0.0026	0.0026	0.0026	25,001
Mar 27, 2023	0.0028	0.0028	0.0024	0.0024	0.0024	189,925
Mar 24, 2023	0.0024	0.0028	0.0024	0.0028	0.0028	399,384
Mar 23, 2023	0.0024	0.0030	0.0024	0.0025	0.0025	376,250
Mar 22, 2023	0.0024	0.0024	0.0024	0.0024	0.0024	5,000
Mar 21, 2023	0.0028	0.0028	0.0028	0.0028	0.0028	10,000
Mar 20, 2023	0.0028	0.0028	0.0028	0.0028	0.0028	95,000
Mar 17, 2023	0.0028	0.0028	0.0024	0.0024	0.0024	295,200
Mar 16, 2023	0.0030	0.0030	0.0030	0.0030	0.0030	7,000
Mar 15, 2023	0.0031	0.0031	0.0031	0.0031	0.0031	50,000
Mar 14, 2023	0.0027	0.0029	0.0027	0.0029	0.0029	362,000
Mar 13, 2023	0.0031	0.0031	0.0031	0.0031	0.0031	46,000
Mar 10, 2023	0.0031	0.0031	0.0031	0.0031	0.0031	-
Mar 09, 2023	0.0031	0.0031	0.0031	0.0031	0.0031	26,000
Mar 08, 2023	0.0031	0.0031	0.0029	0.0029	0.0029	74,000
Mar 07, 2023	0.0031	0.0031	0.0031	0.0031	0.0031	20,000
Mar 06, 2023	0.0027	0.0027	0.0027	0.0027	0.0027	1,010
Mar 03, 2023	0.0029	0.0031	0.0029	0.0031	0.0031	154,360
Mar 02, 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
Mar 01, 2023	0.0030	0.0030	0.0030	0.0030	0.0030	50,000
Feb 28, 2023	0.0030	0.0030	0.0030	0.0030	0.0030	5,000
Feb 27, 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
Feb 24, 2023	0.0030	0.0030	0.0030	0.0030	0.0030	2,000
Feb 23, 2023	0.0032	0.0032	0.0030	0.0030	0.0030	10,000
Feb 22, 2023	0.0031	0.0031	0.0030	0.0030	0.0030	150,000
Feb 21, 2023	0.0031	0.0031	0.0031	0.0031	0.0031	-
Feb 17, 2023	0.0033	0.0033	0.0030	0.0031	0.0031	294,329
Feb 16, 2023	0.0032	0.0032	0.0026	0.0031	0.0031	1,451,175
Feb 15, 2023	0.0030	0.0032	0.0030	0.0032	0.0032	31,250
Feb 14, 2023	0.0032	0.0032	0.0032	0.0032	0.0032	-
Feb 13, 2023	0.0027	0.0032	0.0027	0.0032	0.0032	13,140
Feb 10, 2023	0.0032	0.0032	0.0032	0.0032	0.0032	5,000
Feb 09, 2023	0.0031	0.0032	0.0031	0.0032	0.0032	434,324
Feb 08, 2023	0.0025	0.0031	0.0025	0.0031	0.0031	200,976
Feb 07, 2023	0.0029	0.0029	0.0029	0.0029	0.0029	-
Feb 06, 2023	0.0024	0.0029	0.0023	0.0029	0.0029	730,551
Feb 03, 2023	0.0030	0.0030	0.0026	0.0026	0.0026	177,833
Feb 02, 2023	0.0029	0.0029	0.0029	0.0029	0.0029	-
Feb 01, 2023	0.0027	0.0029	0.0027	0.0029	0.0029	69,500
Jan 31, 2023	0.0030	0.0030	0.0028	0.0029	0.0029	303,000
Jan 30, 2023	0.0030	0.0030	0.0028	0.0030	0.0030	429,143
Jan 27, 2023	0.0029	0.0030	0.0029	0.0030	0.0030	31,857
Jan 26, 2023	0.0029	0.0030	0.0028	0.0030	0.0030	1,173,500
Jan 25, 2023	0.0028	0.0030	0.0028	0.0030	0.0030	14,210
Jan 24, 2023	0.0031	0.0031	0.0031	0.0031	0.0031	10,000
Jan 23, 2023	0.0031	0.0031	0.0030	0.0030	0.0030	110,090
Jan 20, 2023	0.0032	0.0032	0.0029	0.0030	0.0030	320,000
Jan 19, 2023	0.0032	0.0032	0.0030	0.0030	0.0030	35,000
Jan 18, 2023	0.0030	0.0033	0.0030	0.0031	0.0031	140,000
Jan 17, 2023	0.0034	0.0034	0.0034	0.0034	0.0034	10,000
Jan 13, 2023	0.0035	0.0035	0.0030	0.0033	0.0033	680,000
Jan 12, 2023	0.0035	0.0035	0.0035	0.0035	0.0035	17,700
Jan 11, 2023	0.0035	0.0035	0.0029	0.0034	0.0034	172,883
Jan 10, 2023	0.0032	0.0032	0.0031	0.0031	0.0031	20,000
Jan 09, 2023	0.0032	0.0032	0.0031	0.0031	0.0031	120,000
Jan 06, 2023	0.0031	0.0034	0.0031	0.0031	0.0031	285,000
Jan 05, 2023	0.0033	0.0033	0.0033	0.0033	0.0033	57,000
Jan 04, 2023	0.0033	0.0033	0.0033	0.0033	0.0033	50,000
Jan 03, 2023	0.0033	0.0033	0.0033	0.0033	0.0033	100,000
Dec 30, 2022	0.0026	0.0033	0.0026	0.0033	0.0033	155,000
Dec 29, 2022	0.0035	0.0035	0.0026	0.0033	0.0033	150,000
Dec 28, 2022	0.0029	0.0036	0.0025	0.0031	0.0031	326,365
Dec 27, 2022	0.0036	0.0036	0.0028	0.0035	0.0035	38,400
Dec 23, 2022	0.0036	0.0036	0.0036	0.0036	0.0036	-
Dec 22, 2022	0.0036	0.0036	0.0036	0.0036	0.0036	18,000
Dec 21, 2022	0.0033	0.0036	0.0031	0.0031	0.0031	165,000
Dec 20, 2022	0.0036	0.0036	0.0033	0.0033	0.0033	300,000
Dec 19, 2022	0.0037	0.0037	0.0037	0.0037	0.0037	-
Dec 16, 2022	0.0037	0.0037	0.0037	0.0037	0.0037	2,500
Dec 15, 2022	0.0037	0.0037	0.0028	0.0036	0.0036	437,270
Dec 14, 2022	0.0039	0.0039	0.0039	0.0039	0.0039	20,000
Dec 13, 2022	0.0031	0.0031	0.0031	0.0031	0.0031	145,000
Dec 12, 2022	0.0033	0.0036	0.0030	0.0030	0.0030	83,000
Dec 09, 2022	0.0036	0.0036	0.0036	0.0036	0.0036	-
Dec 08, 2022	0.0036	0.0036	0.0036	0.0036	0.0036	15,000
Dec 07, 2022	0.0035	0.0036	0.0035	0.0036	0.0036	639,701
Dec 06, 2022	0.0035	0.0035	0.0035	0.0035	0.0035	-
Dec 05, 2022	0.0035	0.0035	0.0035	0.0035	0.0035	-
Dec 02, 2022	0.0035	0.0035	0.0035	0.0035	0.0035	305,000
Dec 01, 2022	0.0034	0.0036	0.0032	0.0032	0.0032	217,350
Nov 30, 2022	0.0033	0.0033	0.0021	0.0028	0.0028	748,000
Nov 29, 2022	0.0039	0.0039	0.0039	0.0039	0.0039	-
Nov 28, 2022	0.0038	0.0042	0.0038	0.0039	0.0039	100,102
Nov 25, 2022	0.0037	0.0037	0.0037	0.0037	0.0037	50,000
Nov 23, 2022	0.0028	0.0037	0.0028	0.0037	0.0037	80,800
Nov 22, 2022	0.0037	0.0037	0.0033	0.0033	0.0033	50,334
Nov 21, 2022	0.0039	0.0040	0.0028	0.0037	0.0037	1,454,347
Nov 18, 2022	0.0038	0.0039	0.0038	0.0039	0.0039	100,000
Nov 17, 2022	0.0040	0.0040	0.0040	0.0040	0.0040	5,000
Nov 16, 2022	0.0040	0.0040	0.0040	0.0040	0.0040	49,000
Nov 15, 2022	0.0038	0.0038	0.0037	0.0037	0.0037	100,000
Nov 14, 2022	0.0040	0.0040	0.0040	0.0040	0.0040	50,000
Nov 11, 2022	0.0038	0.0038	0.0038	0.0038	0.0038	20,000
Nov 10, 2022	0.0042	0.0042	0.0031	0.0040	0.0040	701,500
Nov 09, 2022	0.0042	0.0042	0.0042	0.0042	0.0042	31,000
Nov 08, 2022	0.0037	0.0042	0.0037	0.0042	0.0042	50,000
Nov 07, 2022	0.0045	0.0045	0.0039	0.0042	0.0042	88,600
Nov 04, 2022	0.0041	0.0042	0.0041	0.0042	0.0042	25,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,050.83+23.02(+0.57%)

Dow 3032,859.03+141.43(+0.43%)

Nasdaq12,013.47+87.24(+0.73%)

Russell 20001,768.38-3.22(-0.18%)

Crude Oil74.34-0.03(-0.04%)

Gold1,997.60-0.10(-0.01%)

Italian Food & Beverage Corp. (IFBC)

S&P 500
4,050.83
+23.02(+0.57%)

Dow 30
32,859.03
+141.43(+0.43%)

Nasdaq
12,013.47
+87.24(+0.73%)

Russell 2000
1,768.38
-3.22(-0.18%)

Crude Oil
74.34
-0.03(-0.04%)

Gold
1,997.60
-0.10(-0.01%)