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 )

1.190 UNCHANGED
Streaming Delayed Price Updated: 1:21 PM EDT, May 17, 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 (%)
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%)
Apr 01, 2024 1.440 18 +0.00(+0.00%)
Mar 28, 2024 1.250 1.440 1.230 1.440 854 +0.34(+30.91%)
Mar 27, 2024 1.100 1.100 1.058 1.100 6,749 +0.03(+2.80%)
Mar 26, 2024 1.070 1.070 1.070 1.070 934 -0.23(-17.69%)
Mar 25, 2024 1.350 1.350 1.060 1.300 9,826 -0.05(-3.70%)
Mar 22, 2024 1.380 1.380 1.350 1.350 5,205 +0.09(+7.18%)
Mar 21, 2024 1.260 1.260 1.260 1.260 2,434 +0.01(+1.17%)
Mar 20, 2024 1.120 1.245 1.120 1.245 1,604 +0.18(+16.36%)
Mar 19, 2024 1.070 1.070 1.070 1.070 1,113 -0.05(-4.55%)
Mar 18, 2024 1.060 1.220 1.060 1.121 4,105 +0.06(+5.75%)
Mar 15, 2024 1.218 1.218 1.060 1.060 13,172 -0.17(-13.82%)
Mar 14, 2024 1.330 1.400 1.080 1.230 11,766 -0.17(-12.14%)
Mar 13, 2024 1.376 1.400 1.376 1.400 977 +0.05(+3.70%)
Mar 12, 2024 1.360 1.360 1.240 1.350 2,178 -0.03(-2.17%)
Mar 11, 2024 1.380 1.400 1.177 1.380 6,189 +0.00(+0.00%)
Mar 08, 2024 1.380 1.380 1.380 1.380 464 -0.02(-1.43%)
Mar 06, 2024 1.400 80 +0.13(+10.24%)
Mar 05, 2024 1.700 1.700 1.250 1.270 9,685 -0.28(-18.06%)
Mar 04, 2024 1.580 1.720 1.550 1.550 4,925 -0.09(-5.49%)
Mar 01, 2024 1.600 1.640 1.600 1.640 759 -0.03(-1.80%)
Feb 29, 2024 1.635 1.760 1.600 1.670 1,357 -0.13(-7.22%)
Feb 28, 2024 1.610 2.040 1.610 1.800 13,799 +0.19(+11.80%)
Feb 27, 2024 1.660 1.710 1.420 1.610 12,960 -0.06(-3.59%)
Feb 26, 2024 1.500 1.670 1.500 1.670 2,064 +0.18(+11.86%)
Feb 23, 2024 1.484 1.560 1.480 1.493 3,632 +0.01(+0.54%)
Feb 22, 2024 1.605 1.605 1.485 1.485 3,820 -0.11(-7.19%)
Feb 21, 2024 1.680 1.680 1.490 1.600 3,614 +0.10(+6.67%)
Feb 20, 2024 1.500 1.500 1.500 1.500 224 +0.00(+0.00%)
Feb 16, 2024 1.500 1.500 1.500 1.500 3,538 -0.05(-3.23%)
Feb 15, 2024 1.500 1.550 1.470 1.550 3,889 +0.07(+4.74%)
Feb 14, 2024 1.545 1.570 1.480 1.480 3,173 -0.09(-5.74%)
Feb 13, 2024 1.560 1.570 1.471 1.570 10,166 -0.01(-0.63%)
Feb 12, 2024 1.597 1.702 1.570 1.580 9,824 -0.03(-1.86%)
Feb 09, 2024 1.700 1.700 1.570 1.610 6,744 +0.04(+2.55%)
Feb 08, 2024 1.540 1.570 1.510 1.570 3,685 +0.02(+1.29%)
Feb 07, 2024 1.580 1.588 1.550 1.550 2,317 +0.00(+0.00%)
Feb 06, 2024 1.550 1.550 1.538 1.550 2,135 -0.04(-2.52%)
Feb 05, 2024 1.600 1.600 1.590 1.590 4,316 -0.01(-0.63%)
Feb 02, 2024 1.600 1.623 1.600 1.600 3,296 -0.01(-0.62%)
Feb 01, 2024 1.630 1.630 1.600 1.610 1,297 -0.01(-0.61%)
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%)
Nov 02, 2023 1.670 1.670 1.570 1.570 491 -0.32(-16.93%)
Oct 31, 2023 1.890 7 +0.35(+22.49%)
Oct 30, 2023 1.543 1.543 1.543 1.543 1,106 +0.01(+0.39%)
Oct 27, 2023 1.530 1.537 1.530 1.537 1,501 +0.02(+1.12%)
Oct 26, 2023 1.540 1.540 1.520 1.520 867 -0.10(-6.17%)
Oct 25, 2023 1.870 1.870 1.620 1.620 7,398 -0.16(-8.99%)
Oct 24, 2023 1.700 1.780 1.660 1.780 9,506 +0.22(+14.10%)
Oct 23, 2023 1.600 1.610 1.560 1.560 15,018 -0.14(-8.24%)
Oct 20, 2023 1.700 1.700 1.700 1.700 125 +0.05(+3.03%)
Oct 19, 2023 1.650 1.700 1.600 1.650 1,573 +0.00(+0.00%)
Oct 18, 2023 1.710 1.710 1.560 1.650 2,793 -0.19(-10.33%)
Oct 17, 2023 1.700 1.870 1.700 1.840 1,085 +0.23(+14.29%)
Oct 16, 2023 1.620 1.620 1.600 1.610 3,666 +0.00(+0.00%)
Oct 13, 2023 1.690 1.691 1.610 1.610 906 -0.07(-4.02%)
Oct 12, 2023 1.677 1.677 1.677 1.677 163 -0.07(-4.14%)
Oct 11, 2023 1.570 1.800 1.570 1.750 4,288 -0.20(-10.26%)
Oct 10, 2023 1.980 1.980 1.740 1.950 1,021 -0.01(-0.51%)
Oct 09, 2023 1.810 1.980 1.810 1.960 1,160 +0.17(+9.50%)
Oct 06, 2023 1.810 1.810 1.790 1.790 771 +0.10(+5.92%)
Oct 05, 2023 1.800 1.800 1.630 1.690 2,143 -0.11(-6.11%)
Oct 04, 2023 1.630 1.800 1.630 1.800 691 +0.17(+10.43%)
Oct 02, 2023 1.630 108 -0.14(-7.91%)
Sep 29, 2023 1.590 1.800 1.590 1.770 2,473 +0.00(+0.00%)
Sep 28, 2023 1.730 1.770 1.570 1.770 1,470 -0.06(-3.28%)
Sep 26, 2023 1.830 41 +0.00(+0.00%)
Sep 25, 2023 1.830 1.830 1.830 1.830 120 +0.12(+7.02%)
Sep 22, 2023 1.710 1.710 1.710 1.710 147 +0.01(+0.59%)
Sep 21, 2023 1.820 1.840 1.700 1.700 3,345 -0.12(-6.59%)
Sep 20, 2023 1.810 1.820 1.810 1.820 2,629 +0.06(+3.41%)
Sep 19, 2023 1.850 1.880 1.760 1.760 1,239 -0.03(-1.68%)
Sep 18, 2023 1.970 1.970 1.790 1.790 1,538 -0.03(-1.51%)
Sep 15, 2023 1.760 2.130 1.760 1.817 2,596 +0.16(+9.49%)
Sep 13, 2023 1.660 11 -0.03(-1.78%)
Sep 12, 2023 1.710 1.750 1.690 1.690 1,300 +0.01(+0.60%)
Sep 11, 2023 1.680 1.680 1.680 1.680 299 -0.13(-7.18%)
Sep 08, 2023 1.810 1.810 1.810 1.810 237 +0.16(+9.70%)
Sep 07, 2023 1.690 1.690 1.650 1.650 981 -0.06(-3.51%)
Sep 05, 2023 1.710 17 +0.02(+1.18%)
Sep 01, 2023 1.688 1.690 1.688 1.690 311 +0.01(+0.60%)
Aug 31, 2023 1.700 1.700 1.680 1.680 202 +0.03(+1.82%)
Aug 30, 2023 1.850 1.850 1.650 1.650 4,553 -0.20(-10.81%)
Aug 29, 2023 1.960 1.970 1.820 1.850 1,052 +0.15(+8.82%)
Aug 28, 2023 1.760 1.810 1.550 1.700 15,688 -0.12(-6.59%)
Aug 25, 2023 1.830 1.837 1.410 1.820 3,521 -0.08(-4.21%)
Aug 24, 2023 1.900 1.900 1.900 1.900 101 -0.02(-1.04%)
Aug 23, 2023 1.905 1.930 1.900 1.920 3,750 +0.05(+2.67%)
Aug 22, 2023 1.830 1.870 1.830 1.870 529 +0.02(+1.08%)
Aug 21, 2023 1.800 1.930 1.750 1.850 7,256 +0.01(+0.76%)
Aug 17, 2023 1.836 171 -0.08(-4.25%)
Aug 16, 2023 1.933 1.933 1.917 1.917 1,914 -0.00(-0.13%)
Aug 15, 2023 1.950 1.950 1.920 1.920 863 -0.07(-3.52%)
Aug 14, 2023 1.898 1.990 1.898 1.990 1,556 +0.11(+5.85%)
Aug 11, 2023 1.875 1.880 1.850 1.880 1,232 -0.04(-2.08%)
Aug 09, 2023 1.920 13 -0.01(-0.52%)
Aug 08, 2023 1.930 1.930 1.750 1.930 3,752 +0.13(+7.22%)
Aug 07, 2023 2.000 2.000 1.800 1.800 3,705 -0.27(-13.04%)
Aug 04, 2023 2.310 2.310 1.850 2.070 9,114 -0.38(-15.51%)
Aug 03, 2023 2.550 2.550 2.450 2.450 1,155 +0.03(+1.24%)
Aug 02, 2023 2.660 2.660 2.420 2.420 2,241 -0.25(-9.36%)
Aug 01, 2023 2.820 2.900 2.670 2.670 2,569 -0.13(-4.64%)
Jul 31, 2023 2.770 2.950 2.770 2.800 2,524 -0.02(-0.71%)
Jul 28, 2023 2.700 3.060 2.660 2.820 6,033 +0.15(+5.62%)
Jul 27, 2023 2.940 2.940 2.500 2.670 10,572 -0.43(-13.87%)
Jul 26, 2023 2.900 3.100 2.900 3.100 706 -0.03(-0.96%)
Jul 25, 2023 3.050 3.130 3.050 3.130 281 +0.13(+4.33%)
Jul 24, 2023 3.060 3.060 2.970 3.000 2,878 +0.00(+0.00%)
Jul 21, 2023 3.130 3.130 2.980 3.000 3,152 -0.13(-4.15%)
Jul 20, 2023 3.140 3.140 3.110 3.130 1,716 -0.17(-5.15%)
Jul 19, 2023 3.460 3.520 3.230 3.300 5,064 -0.46(-12.23%)
Jul 18, 2023 4.030 4.030 3.760 3.760 1,646 +0.00(+0.00%)
Jul 17, 2023 3.890 3.940 3.760 3.760 5,372 +0.01(+0.27%)
Jul 14, 2023 4.020 4.240 3.544 3.750 9,348 -0.45(-10.71%)
Jul 13, 2023 3.600 4.200 3.460 4.200 10,645 +0.60(+16.67%)
Jul 12, 2023 3.315 3.950 3.315 3.600 5,249 +0.15(+4.35%)
Jul 11, 2023 2.850 3.450 2.830 3.450 16,739 +0.54(+18.56%)
Jul 10, 2023 2.850 2.910 2.700 2.910 8,305 +0.19(+6.99%)
Jul 07, 2023 2.660 2.740 2.660 2.720 2,212 +0.07(+2.64%)
Jul 06, 2023 2.630 2.650 2.620 2.650 1,100 -0.07(-2.57%)
Jul 05, 2023 2.870 2.950 2.660 2.720 10,688 -0.08(-2.86%)
Jul 03, 2023 2.950 2.950 2.710 2.800 4,909 -0.15(-5.08%)
Jun 30, 2023 2.800 2.950 2.800 2.950 2,639 +0.00(+0.00%)
Jun 29, 2023 2.800 2.950 2.690 2.950 1,382 +0.26(+9.67%)
Jun 28, 2023 2.860 2.980 2.690 2.690 3,999 -0.28(-9.43%)
Jun 27, 2023 2.710 2.970 2.660 2.970 2,188 +0.34(+12.93%)
Jun 26, 2023 2.880 2.980 2.630 2.630 7,411 -0.14(-5.05%)
Jun 23, 2023 1.880 2.990 1.880 2.770 14,869 +0.90(+47.81%)
Jun 22, 2023 1.800 1.880 1.800 1.874 2,045 +0.07(+4.11%)
Jun 21, 2023 1.680 1.920 1.680 1.800 8,163 +0.19(+11.80%)
Jun 20, 2023 1.570 1.680 1.570 1.610 3,815 +0.06(+3.87%)
Jun 16, 2023 1.690 1.690 1.550 1.550 6,604 -0.15(-8.82%)
Jun 15, 2023 1.740 1.740 1.700 1.700 762 +0.16(+10.39%)
Jun 14, 2023 1.800 1.800 1.540 1.540 3,206 -0.10(-6.10%)
Jun 13, 2023 1.650 1.800 1.620 1.640 3,726 -0.04(-2.38%)
Jun 12, 2023 1.935 1.935 1.670 1.680 3,879 -0.27(-13.85%)
Jun 09, 2023 1.900 1.950 1.900 1.950 1,871 +0.05(+2.63%)
Jun 08, 2023 1.900 1.900 1.900 1.900 880 -0.03(-1.55%)
Jun 07, 2023 1.660 1.950 1.660 1.930 3,547 +0.03(+1.58%)
Jun 06, 2023 1.960 1.960 1.900 1.900 1,423 -0.06(-3.06%)
Jun 05, 2023 1.990 1.990 1.960 1.960 1,418 +0.06(+3.16%)
Jun 02, 2023 1.880 1.986 1.880 1.900 8,058 +0.08(+4.40%)
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.