Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Integrated Ventures Inc (OP: INTV )

1.120 UNCHANGED

Last Price Updated: 3:20 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	1.600	1.620	1.600	1.620	300	+0.03(+1.88%)
Jan 30, 2024	1.710	1.710	1.590	1.590	2,336	-0.14(-8.09%)
Jan 29, 2024	1.740	1.740	1.730	1.730	221	-0.01(-0.63%)
Jan 26, 2024	1.740	1.741	1.740	1.741	625	+0.01(+0.64%)
Jan 24, 2024				1.730	47	+0.03(+1.76%)
Jan 23, 2024	1.860	1.860	1.512	1.700	10,650	-0.16(-8.60%)
Jan 22, 2024	1.920	1.920	1.860	1.860	2,523	+0.03(+1.64%)
Jan 19, 2024	1.610	2.250	1.600	1.830	4,970	+0.23(+14.38%)
Jan 18, 2024	1.560	1.600	1.560	1.600	1,178	+0.01(+0.47%)
Jan 17, 2024	1.610	1.610	1.560	1.593	2,467	-0.04(-2.30%)
Jan 16, 2024	1.783	1.783	1.563	1.630	5,656	-0.14(-7.91%)
Jan 12, 2024	1.850	1.870	1.510	1.770	9,016	-0.04(-2.21%)
Jan 11, 2024	1.890	2.000	1.810	1.810	8,649	+0.03(+1.69%)
Jan 10, 2024	1.900	1.900	1.651	1.780	10,000	-0.12(-6.32%)
Jan 09, 2024	1.900	1.900	1.750	1.900	2,238	+0.00(+0.00%)
Jan 08, 2024	2.000	2.080	1.700	1.900	5,750	-0.10(-5.00%)
Jan 05, 2024	2.010	2.010	1.990	2.000	748	+0.06(+3.04%)
Jan 04, 2024	2.040	2.100	1.941	1.941	707	-0.09(-4.38%)
Jan 03, 2024	1.940	2.030	1.940	2.030	7,307	+0.16(+8.38%)
Jan 02, 2024	1.890	2.000	1.800	1.873	4,394	+0.02(+1.24%)
Dec 29, 2023	1.907	1.907	1.850	1.850	21,572	+0.00(+0.00%)
Dec 28, 2023	1.910	1.910	1.850	1.850	19,684	-0.06(-3.14%)
Dec 27, 2023	1.865	2.040	1.860	1.910	25,215	-0.12(-5.91%)
Dec 26, 2023	2.060	2.100	1.850	2.030	20,785	+0.02(+1.00%)
Dec 22, 2023	1.900	2.060	1.860	2.010	21,950	+0.05(+2.39%)
Dec 21, 2023	2.050	2.100	1.850	1.963	41,273	-0.06(-2.82%)
Dec 20, 2023	2.150	2.150	2.010	2.020	8,107	+0.01(+0.50%)
Dec 19, 2023	2.040	2.200	2.010	2.010	15,269	+0.01(+0.50%)
Dec 18, 2023	2.040	2.040	1.800	2.000	3,058	+0.11(+5.82%)
Dec 15, 2023	2.090	2.100	1.890	1.890	6,833	-0.01(-0.53%)
Dec 14, 2023	1.897	1.900	1.890	1.900	1,723	-0.11(-5.47%)
Dec 13, 2023	1.850	2.150	1.850	2.010	2,734	+0.27(+15.52%)
Dec 12, 2023	1.790	1.792	1.620	1.740	1,076	-0.06(-3.34%)
Dec 11, 2023	2.150	2.150	1.770	1.800	4,122	-0.40(-18.18%)
Dec 08, 2023	2.200	2.200	2.200	2.200	1,432	-0.07(-3.08%)
Dec 06, 2023				2.270	109	+0.02(+0.89%)
Dec 05, 2023	2.200	2.380	2.000	2.250	19,431	+0.05(+2.27%)
Dec 04, 2023	2.290	2.290	2.200	2.200	6,625	+0.15(+7.32%)
Dec 01, 2023	1.940	2.100	1.785	2.050	12,217	+0.25(+13.89%)
Nov 30, 2023	1.809	1.809	1.730	1.800	3,251	-0.10(-5.26%)
Nov 29, 2023	1.925	1.925	1.750	1.900	2,808	+0.00(+0.00%)
Nov 28, 2023	1.620	1.970	1.600	1.900	8,325	+0.33(+21.02%)
Nov 27, 2023	1.525	1.670	1.525	1.570	2,178	+0.12(+8.28%)
Nov 24, 2023	1.559	1.580	1.450	1.450	9,237	-0.09(-5.84%)
Nov 22, 2023	1.580	1.580	1.420	1.540	5,716	-0.04(-2.53%)
Nov 21, 2023	1.580	1.590	1.580	1.580	2,597	-0.14(-8.14%)
Nov 20, 2023	1.780	1.780	1.600	1.720	2,656	-0.04(-2.27%)
Nov 16, 2023				1.760	99	-0.04(-2.22%)
Nov 15, 2023	1.510	1.800	1.510	1.800	298	+0.15(+9.09%)
Nov 13, 2023				1.650	153	-0.24(-12.70%)
Nov 10, 2023	1.750	1.990	1.690	1.890	2,363	+0.14(+8.25%)
Nov 09, 2023	1.750	1.760	1.735	1.746	2,305	+0.21(+13.38%)
Nov 08, 2023	1.540	1.540	1.540	1.540	108	-0.01(-0.65%)
Nov 06, 2023				1.550	9	-0.12(-7.19%)
Nov 03, 2023	1.570	1.670	1.510	1.670	1,460	+0.10(+6.37%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Integrated Ventures Inc (OP: INTV )

Historical Prices