ISBG - International Spirits & Beverage Group, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 20190.00160.00160.00130.00150.00158,112,159
Jul 12, 20190.00150.00160.00140.00150.00151,230,500
Jul 11, 20190.00140.00160.00130.00160.00163,132,725
Jul 10, 20190.00150.00160.00130.00160.00163,359,481
Jul 09, 20190.00140.00160.00130.00130.00132,039,432
Jul 08, 20190.00140.00160.00140.00160.00164,233,667
Jul 05, 20190.00140.00160.00140.00140.00141,212,895
Jul 03, 20190.00160.00170.00150.00160.00162,543,141
Jul 02, 20190.00160.00160.00160.00160.0016733,750
Jul 01, 20190.00140.00170.00130.00160.001624,902,373
Jun 28, 20190.00150.00150.00140.00140.00148,534,478
Jun 27, 20190.00150.00160.00140.00150.00152,472,702
Jun 26, 20190.00160.00160.00140.00150.00158,092,875
Jun 25, 20190.00160.00160.00140.00160.00169,990,003
Jun 24, 20190.00160.00160.00140.00150.001510,598,282
Jun 21, 20190.00150.00160.00140.00160.00166,900,923
Jun 20, 20190.00170.00170.00150.00160.00167,870,699
Jun 19, 20190.00150.00180.00140.00170.001712,015,513
Jun 18, 20190.00180.00180.00150.00150.001514,830,080
Jun 17, 20190.00190.00190.00160.00160.00166,605,489
Jun 14, 20190.00190.00190.00170.00170.00174,946,451
Jun 13, 20190.00180.00190.00160.00180.001814,327,139
Jun 12, 20190.00220.00220.00160.00180.001849,805,300
Jun 11, 20190.00230.00240.00190.00210.002169,450,076
Jun 10, 2019------
Jun 07, 20190.00250.00260.00220.00250.002517,927,463
Jun 06, 20190.00250.00340.00240.00250.002584,007,929
Jun 05, 20190.00210.00250.00190.00240.002422,108,250
Jun 04, 20190.00210.00240.00190.00210.002164,449,721
Jun 03, 20190.00180.00210.00160.00190.00199,097,915
May 31, 20190.00180.00190.00140.00180.001812,799,707
May 30, 20190.00180.00200.00170.00180.00185,617,711
May 29, 20190.00200.00220.00170.00180.001824,181,353
May 28, 20190.00210.00210.00190.00190.00193,550,118
May 24, 20190.00220.00220.00180.00210.002144,485,685
May 23, 20190.00260.00260.00200.00230.002337,614,845
May 22, 20190.00220.00270.00190.00230.002338,777,321
May 21, 20190.00270.00270.00210.00230.002313,216,376
May 20, 20190.00270.00290.00230.00270.002761,809,542
May 17, 20190.00330.00340.00260.00300.003010,883,837
May 16, 20190.00370.00370.00300.00330.00333,978,412
May 15, 20190.00350.00390.00320.00350.00354,764,179
May 14, 20190.00320.00420.00310.00350.003518,759,441
May 13, 20190.00310.00340.00260.00340.003416,447,885
May 10, 20190.00370.00370.00260.00310.003162,944,946
May 09, 20190.00400.00430.00290.00320.003231,049,650
May 08, 20190.00350.00520.00320.00360.003652,629,461
May 07, 20190.00270.00380.00270.00310.003126,287,268
May 06, 20190.00280.00300.00250.00270.00272,903,906
May 03, 20190.00290.00330.00260.00280.002813,698,168
May 02, 20190.00240.00270.00240.00270.0027358,333
May 01, 20190.00240.00270.00240.00260.00262,066,790
Apr 30, 20190.00250.00270.00240.00270.00272,323,190
Apr 29, 20190.00270.00280.00250.00270.00277,576,757
Apr 26, 20190.00320.00320.00270.00290.00292,773,542
Apr 25, 20190.00270.00290.00270.00290.0029437,019
Apr 24, 20190.00260.00320.00260.00280.00283,004,185
Apr 23, 20190.00290.00290.00270.00290.0029637,171
Apr 22, 20190.00260.00290.00250.00290.00292,294,134
Apr 18, 20190.00260.00280.00260.00280.00282,499,211
Apr 17, 20190.00290.00300.00260.00280.00281,016,202
Apr 16, 20190.00330.00340.00260.00300.00303,777,059
Apr 15, 20190.00300.00300.00250.00300.00303,237,500
Apr 12, 20190.00360.00360.00290.00290.00293,123,855
Apr 11, 20190.00310.00360.00260.00360.00365,686,218
Apr 10, 20190.00350.00360.00300.00340.00344,175,595
Apr 09, 20190.00290.00430.00250.00340.003419,456,715
Apr 08, 20190.00320.00320.00260.00290.00293,345,527
Apr 05, 20190.00250.00320.00250.00310.00315,263,062
Apr 04, 20190.00250.00260.00240.00260.00264,245,897
Apr 03, 20190.00260.00270.00240.00250.00253,315,650
Apr 02, 20190.00250.00280.00240.00270.00274,178,299
Apr 01, 20190.00300.00300.00240.00290.00294,703,935
Mar 29, 20190.00260.00300.00260.00300.00303,140,943
Mar 28, 20190.00270.00300.00270.00300.0030567,169
Mar 27, 20190.00340.00340.00270.00280.002810,312,916
Mar 26, 20190.00310.00320.00310.00320.00321,116,660
Mar 25, 20190.00350.00350.00310.00320.00322,224,336
Mar 22, 20190.00350.00370.00320.00340.00343,107,682
Mar 21, 20190.00600.00600.00330.00360.0036799,561
Mar 20, 20190.00340.00370.00310.00350.00352,194,155
Mar 19, 20190.00370.00380.00340.00360.00363,165,495
Mar 18, 20190.00410.00410.00350.00370.00371,346,495
Mar 15, 20190.00360.00420.00360.00400.00405,448,793
Mar 14, 20190.00340.00360.00330.00340.00347,045,242
Mar 13, 20190.00350.00380.00330.00360.00361,999,991
Mar 12, 20190.00400.00420.00330.00370.00374,770,479
Mar 11, 20190.00350.00420.00310.00400.004014,912,754
Mar 08, 20190.00500.00530.00330.00420.004243,422,563
Mar 07, 20190.00410.00460.00400.00450.004512,885,513
Mar 06, 20190.00510.00560.00400.00460.004636,992,626
Mar 05, 20190.00550.00600.00450.00530.00537,945,971
Mar 04, 20190.00580.00580.00520.00540.00544,318,805
Mar 01, 20190.00570.00640.00520.00580.005810,552,753
Feb 28, 20190.00530.00580.00490.00570.00577,030,877
Feb 27, 20190.00520.00550.00480.00530.00534,837,884
Feb 26, 20190.00470.00550.00430.00540.005411,128,837
Feb 25, 20190.00450.00470.00410.00470.00478,090,998
Feb 22, 20190.00460.00460.00430.00450.00452,906,866
Feb 21, 20190.00420.00470.00420.00440.00444,726,762
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...