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 -0.090 (-7.44%)

Streaming Delayed 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 (%)
May 24, 2024	1.050	1.150	0.9700	1.120	7,248	-0.09(-7.44%)
May 22, 2024				1.210	7	-0.03(-2.42%)
May 21, 2024	1.240	1.240	1.240	1.240	211	+0.10(+9.19%)
May 20, 2024	1.190	1.230	1.075	1.136	6,404	-0.05(-4.57%)
May 17, 2024	0.9800	1.190	0.9800	1.190	580	+0.00(+0.00%)
May 16, 2024	1.148	1.190	1.148	1.190	688	+0.06(+5.59%)
May 15, 2024	1.100	1.190	0.9433	1.127	6,555	+0.05(+4.35%)
May 14, 2024	0.9600	1.140	0.9600	1.080	972	+0.10(+10.20%)
May 13, 2024	1.106	1.120	0.9800	0.9800	16,593	-0.19(-16.24%)
May 10, 2024	1.170	1.170	1.170	1.170	291	-0.02(-1.68%)
May 09, 2024	1.271	1.280	1.180	1.190	1,421	-0.09(-7.03%)
May 08, 2024	1.265	1.280	1.265	1.280	316	-0.00(-0.39%)
May 07, 2024	1.268	1.285	1.268	1.285	405	+0.03(+2.80%)
May 06, 2024	1.480	1.480	1.250	1.250	1,044	-0.23(-15.54%)
May 03, 2024	1.140	1.480	1.060	1.480	4,551	+0.34(+29.82%)
May 02, 2024	1.211	1.330	1.140	1.140	1,267	-0.05(-4.20%)
May 01, 2024	1.250	1.250	1.190	1.190	2,053	+0.01(+0.85%)
Apr 30, 2024	1.490	1.490	1.180	1.180	3,331	-0.36(-23.58%)
Apr 29, 2024	1.280	1.634	1.280	1.544	2,469	+0.22(+16.53%)
Apr 26, 2024	1.266	1.700	1.180	1.325	21,742	+0.08(+6.85%)
Apr 25, 2024	1.266	1.266	1.195	1.240	5,351	+0.01(+0.81%)
Apr 24, 2024	1.150	1.270	1.150	1.230	850	-0.07(-5.57%)
Apr 23, 2024	1.220	1.302	1.100	1.302	2,292	+0.06(+5.04%)
Apr 22, 2024	1.310	1.350	1.200	1.240	6,846	-0.07(-5.34%)
Apr 19, 2024	1.310	1.480	1.310	1.310	3,353	+0.00(+0.00%)
Apr 18, 2024	1.270	1.320	1.270	1.310	1,337	+0.05(+3.76%)
Apr 17, 2024	1.260	1.262	1.260	1.262	552	-0.05(-3.63%)
Apr 16, 2024	1.070	1.310	1.070	1.310	750	+0.23(+21.30%)
Apr 15, 2024	1.160	1.160	1.080	1.080	11,606	-0.27(-20.00%)
Apr 12, 2024	1.150	1.350	1.100	1.350	2,324	+0.00(+0.00%)
Apr 11, 2024	1.300	1.350	1.150	1.350	1,005	+0.00(+0.00%)
Apr 09, 2024				1.350	13	-0.05(-3.57%)
Apr 08, 2024	1.230	1.400	1.180	1.400	4,242	-0.01(-0.71%)
Apr 05, 2024	1.410	1.410	1.410	1.410	1,266	+0.08(+5.82%)
Apr 04, 2024	1.355	1.430	1.195	1.333	3,312	-0.08(-5.50%)
Apr 03, 2024	1.420	1.430	1.200	1.410	1,789	-0.03(-2.08%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Integrated Ventures Inc (OP: INTV )

Historical Prices