Independence Bancshares Stock Price History, IEBS Historical Prices

Add to My Stocks
$0.12 $0 (0%) IEBS stock closing price Feb 23, 2018 (Closing)

We provide 10 years stock price data for free. You can download Independence Bancshares stock price history here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Independence Bancshares price to earnings ratio data. The Independence Bancshares stock price history chart shows that the stock price was at a low of $0.1 on Apr 20, 2017 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-01-16 0.12 0.12 0.12 0.12 5,700 - 0.59
2018-01-09 0.12 0.12 0.12 0.12 502 - 0.58
2018-01-04 0.13 0.13 0.13 0.13 1,446 - 0.6
2018-01-03 0.12 0.12 0.12 0.12 500 - 0.58
2017-12-28 0.12 0.12 0.12 0.12 125,000 - 0.58
2017-12-26 0.13 0.13 0.13 0.13 1,000 - 0.6
2017-12-22 0.12 0.12 0.12 0.12 500 - 0.6
2017-12-21 0.12 0.12 0.12 0.12 61,500 - 0.59
2017-12-20 0.12 0.12 0.12 0.12 10,000 - 0.59
2017-12-19 0.12 0.12 0.12 0.12 20,000 - 0.58
2017-12-18 0.12 0.12 0.12 0.12 159,556 - 0.58
2017-12-14 0.12 0.12 0.12 0.12 32,000 - 0.58
2017-12-12 0.12 0.12 0.12 0.12 40,000 - 0.58
2017-12-08 0.12 0.12 0.12 0.12 3,100 - 0.58
2017-12-07 0.12 0.12 0.12 0.12 8,000 - 0.58
2017-12-06 0.12 0.12 0.12 0.12 19,500 - 0.58
2017-12-05 0.12 0.12 0.12 0.12 9,000 - 0.58
2017-12-04 0.12 0.12 0.12 0.12 523,000 - 0.58
2017-12-01 0.12 0.12 0.12 0.12 458,800 - 0.58
2017-11-30 0 0 0 0.12 0 - -
2017-11-29 0 0 0 0.12 0 - -
2017-11-28 0 0 0 0.12 0 - -
2017-11-27 0 0 0 0.12 0 - -
2017-11-24 0.12 0.12 0.12 0.12 161,200 - 0.58
2017-11-23 0 0 0 0.12 0 - -
2017-11-22 0.12 0.12 0.12 0.12 40,000 - 0.6
2017-11-21 0.12 0.12 0.12 0.12 42,000 - 0.6
2017-11-20 0.13 0.13 0.12 0.12 446,000 - 0.6
2017-11-17 0.12 0.12 0.12 0.12 90,000 - 0.6
2017-11-16 0 0 0 0.12 0 - -
2017-11-15 0 0 0 0.12 0 - -
2017-11-14 0.12 0.13 0.12 0.12 198,082 - 0.6
2017-11-13 0.12 0.12 0.12 0.12 87,193 - 0.59
2017-11-10 0 0 0 0.12 0 - -
2017-11-09 0.12 0.12 0.12 0.12 21,000 - 0.57
2017-11-08 0 0 0 0.12 0 - -
2017-11-07 0.12 0.12 0.12 0.12 38,000 - 0.57
2017-11-06 0 0 0 0.12 0 - -
2017-11-03 0 0 0 0.12 0 - -
2017-11-02 0.12 0.12 0.12 0.12 37,000 - 0.57
2017-11-01 0.12 0.12 0.12 0.12 25,000 - 0.57
2017-10-31 0 0 0 0.12 0 - -
2017-10-30 0 0 0 0.12 0 - -
2017-10-27 0 0 0 0.12 0 - -
2017-10-26 0 0 0 0.12 0 - -
2017-10-25 0 0 0 0.12 0 - -
2017-10-24 0.12 0.12 0.12 0.12 18,556 - 0.57
2017-10-23 0.12 0.12 0.12 0.12 500 - 0.57
2017-10-20 0.13 0.13 0.13 0.13 29,452 - 0.6
2017-10-19 0.13 0.13 0.13 0.13 31,250 - 0.6
2017-10-18 0 0 0 0.13 0 - -
2017-10-17 0.13 0.13 0.13 0.13 1,000 - 0.6
2017-10-16 0.13 0.13 0.13 0.13 20,050 - 0.6
2017-10-13 0.12 0.12 0.12 0.12 49,250 - 0.57
2017-10-12 0.12 0.12 0.12 0.12 6,000 - 0.57
2017-10-11 0 0 0 0.13 0 - -
2017-10-10 0 0 0 0.13 0 - -
2017-10-09 0 0 0 0.13 0 - -
2017-10-06 0 0 0 0.13 0 - -
2017-10-05 0 0 0 0.13 0 - -
2017-10-04 0.13 0.13 0.13 0.13 1,525 - 0.6
2017-10-03 0 0 0 0.13 0 - -
2017-10-02 0.13 0.13 0.13 0.13 1,000 - 0.6
2017-09-29 0.13 0.13 0.12 0.12 265,000 - 0.59
2017-09-28 0.12 0.12 0.12 0.12 11,119 - 0.57
2017-09-27 0.13 0.13 0.12 0.12 66,188 - 0.57
2017-09-26 0.15 0.15 0.11 0.13 346,600 - 0.62
2017-09-25 0 0 0 0.23 0 - -
2017-09-22 0.15 0.23 0.15 0.23 700 - 1.09
2017-09-21 0 0 0 0.3 0 - -
2017-09-20 0 0 0 0.3 0 - -
2017-09-19 0 0 0 0.3 0 - -
2017-09-18 0 0 0 0.3 0 - -
2017-09-15 0 0 0 0.3 0 - -
2017-09-14 0 0 0 0.3 0 - -
2017-09-13 0 0 0 0.3 0 - -
2017-09-12 0 0 0 0.3 0 - -
2017-09-11 0 0 0 0.3 0 - -
2017-09-08 0 0 0 0.3 0 - -
2017-09-07 0 0 0 0.3 0 - -
2017-09-06 0 0 0 0.3 0 - -
2017-09-05 0 0 0 0.3 0 - -
2017-09-04 0 0 0 0.3 0 - -
2017-09-01 0.3 0.3 0.3 0.3 2,500 - 1.44
2017-08-31 0 0 0 0.42 0 - -
2017-08-30 0 0 0 0.42 50 - -
2017-08-29 0 0 0 0.42 0 - -
2017-08-28 0 0 0 0.42 40 - -
2017-08-25 0.3 0.42 0.3 0.42 5,000 - 2.01
Get more Data

Independence Bancshares Stock History Chart

View IEBS PE ratio, PS ratio stocks charts and compare with peers.
IEBS Chart
Note: Compare Independence Bancshares stock price history with the index and industry peers.

Independence Bancshares Stock Price History: Past 5 years

Max Stock Price0.42Aug 25,2017
Min Stock Price0.1Apr 20,2017
Avg Stock Price0.17

Independence Bancshares Historical PS ratio: Past 5 years

Max PS Ratio2.01Aug 25,2017
Min PS Ratio0.53Jan 31,2017
Avg PS Ratio0.68

IEBS Industry Peers

Independence Bancshares share price history helps an investor analyze a company's history and do Independence Bancshares stock analysis . The price and volume changes on a daily basis is provided in the Independence Bancshares stock price history. The daily volume changes indicate the investor interest in the stock. IEBS stock saw a high of $0, and a low of $0 on last trading day. The company's P/S ratio was at a high of 2.01 on Aug 25, 2017 according to our Independence Bancshares stock history data.