Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Integrated Ventures Inc (OP: INTV )

1.067 UNCHANGED
Streaming Delayed Price Updated: 1:25 PM EDT, Jun 7, 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, 2020 0.0130 0.0139 0.0128 0.0132 492,800 +0.00(+3.12%)
Jan 30, 2020 0.0131 0.0140 0.0110 0.0128 1,042,442 +0.00(+6.67%)
Jan 29, 2020 0.0130 0.0131 0.0115 0.0120 1,538,085 -0.00(-7.69%)
Jan 28, 2020 0.0110 0.0130 0.0105 0.0130 557,535 +0.00(+10.17%)
Jan 27, 2020 0.0117 0.0124 0.0106 0.0118 924,047 +0.00(+7.27%)
Jan 24, 2020 0.0105 0.0124 0.0103 0.0110 1,660,900 +0.00(+12.24%)
Jan 23, 2020 0.0135 0.0135 0.0098 0.0098 2,130,974 -0.00(-18.33%)
Jan 22, 2020 0.0100 0.0120 0.0100 0.0120 998,218 +0.00(+15.38%)
Jan 21, 2020 0.0109 0.0110 0.0098 0.0104 1,413,435 -0.00(-3.70%)
Jan 17, 2020 0.0105 0.0110 0.0097 0.0108 2,505,700 +0.00(+12.50%)
Jan 16, 2020 0.0100 0.0110 0.0096 0.0096 986,372 -0.00(-12.73%)
Jan 15, 2020 0.0125 0.0125 0.0100 0.0110 2,470,431 +0.00(+0.00%)
Jan 14, 2020 0.0125 0.0133 0.0109 0.0110 2,972,584 -0.00(-4.35%)
Jan 13, 2020 0.0130 0.0138 0.0100 0.0115 2,666,169 -0.00(-11.54%)
Jan 10, 2020 0.0148 0.0148 0.0112 0.0130 1,461,600 -0.00(-8.45%)
Jan 09, 2020 0.0123 0.0149 0.0105 0.0142 3,865,029 +0.00(+9.23%)
Jan 08, 2020 0.0180 0.0220 0.0130 0.0130 2,715,403 -0.00(-18.75%)
Jan 07, 2020 0.0110 0.0185 0.0098 0.0160 6,203,127 +0.01(+45.45%)
Jan 06, 2020 0.0110 0.0110 0.0096 0.0110 521,575 +0.00(+10.00%)
Jan 03, 2020 0.0105 0.0110 0.0096 0.0100 1,340,300 +0.00(+0.00%)
Jan 02, 2020 0.0120 0.0120 0.0095 0.0100 418,872 +0.00(+2.04%)
Dec 31, 2019 0.0111 0.0114 0.0098 0.0098 1,380,200 -0.00(-14.78%)
Dec 30, 2019 0.0108 0.0115 0.0105 0.0115 791,055 -0.00(-2.54%)
Dec 27, 2019 0.0099 0.0119 0.0099 0.0118 237,400 +0.00(+12.38%)
Dec 26, 2019 0.0120 0.0120 0.0099 0.0105 466,923 -0.00(-16.00%)
Dec 24, 2019 0.0101 0.0125 0.0098 0.0125 987,000 +0.00(+19.05%)
Dec 23, 2019 0.0150 0.0150 0.0092 0.0105 2,053,837 -0.00(-7.89%)
Dec 20, 2019 0.0130 0.0139 0.0114 0.0114 849,000 -0.00(-10.94%)
Dec 19, 2019 0.0150 0.0150 0.0106 0.0128 1,810,968 -0.00(-13.51%)
Dec 18, 2019 0.0103 0.0155 0.0097 0.0148 4,502,864 +0.00(+48.00%)
Dec 17, 2019 0.0100 0.0102 0.0093 0.0100 1,128,777 +0.00(+0.00%)
Dec 16, 2019 0.0119 0.0119 0.0088 0.0100 905,159 -0.00(-9.09%)
Dec 13, 2019 0.0110 0.0120 0.0104 0.0110 774,500 +0.00(+0.00%)
Dec 12, 2019 0.0110 0.0110 0.0101 0.0110 523,943 +0.00(+6.80%)
Dec 11, 2019 0.0130 0.0130 0.0103 0.0103 1,302,709 -0.00(-21.37%)
Dec 10, 2019 0.0130 0.0140 0.0130 0.0131 496,963 +0.00(+0.77%)
Dec 09, 2019 0.0134 0.0165 0.0130 0.0130 778,309 -0.00(-13.33%)
Dec 06, 2019 0.0153 0.0171 0.0144 0.0150 428,900 -0.00(-13.79%)
Dec 05, 2019 0.0130 0.0174 0.0130 0.0174 669,135 +0.00(+33.85%)
Dec 04, 2019 0.0140 0.0145 0.0130 0.0130 691,813 -0.00(-7.14%)
Dec 03, 2019 0.0144 0.0200 0.0132 0.0140 2,649,693 -0.00(-2.10%)
Dec 02, 2019 0.0149 0.0160 0.0130 0.0143 804,544 -0.00(-4.67%)
Nov 29, 2019 0.0150 0.0175 0.0145 0.0150 451,300 -0.00(-5.66%)
Nov 27, 2019 0.0158 0.0176 0.0140 0.0159 476,100 +0.00(+7.43%)
Nov 26, 2019 0.0133 0.0178 0.0133 0.0148 262,960 -0.00(-0.67%)
Nov 25, 2019 0.0146 0.0149 0.0140 0.0149 96,948 -0.00(-11.83%)
Nov 22, 2019 0.0150 0.0173 0.0140 0.0169 63,500 +0.00(+12.67%)
Nov 21, 2019 0.0170 0.0180 0.0138 0.0150 2,290,998 -0.00(-9.09%)
Nov 20, 2019 0.0158 0.0170 0.0155 0.0165 98,181 +0.00(+3.13%)
Nov 19, 2019 0.0152 0.0170 0.0150 0.0160 884,471 -0.00(-13.51%)
Nov 18, 2019 0.0165 0.0199 0.0150 0.0185 567,561 -0.00(-11.90%)
Nov 15, 2019 0.0165 0.0210 0.0160 0.0210 1,111,000 +0.00(+0.00%)
Nov 14, 2019 0.0184 0.0210 0.0169 0.0210 1,247,230 +0.00(+14.75%)
Nov 13, 2019 0.0183 0.0250 0.0183 0.0183 1,221,151 -0.00(-3.68%)
Nov 12, 2019 0.0193 0.0239 0.0176 0.0190 1,071,497 +0.00(+5.56%)
Nov 11, 2019 0.0200 0.0200 0.0175 0.0180 792,045 -0.00(-10.00%)
Nov 08, 2019 0.0200 0.0250 0.0186 0.0200 918,600 -0.01(-35.48%)
Nov 07, 2019 0.0168 0.0310 0.0168 0.0310 592,693 +0.01(+55.00%)
Nov 06, 2019 0.0245 0.0250 0.0188 0.0200 595,343 -0.00(-18.37%)
Nov 05, 2019 0.0250 0.0275 0.0240 0.0245 469,968 -0.00(-2.00%)
Nov 04, 2019 0.0355 0.0355 0.0250 0.0250 485,541 -0.01(-23.08%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.