Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Integrated Ventures Inc (OP: INTV )

1.040 +0.030 (+2.97%)
Streaming Delayed Price Updated: 12:21 PM EDT, Jun 12, 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 (%)
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%)
Nov 01, 2019 0.0350 0.0370 0.0250 0.0325 197,100 +0.00(+4.84%)
Oct 31, 2019 0.0232 0.0369 0.0222 0.0310 633,628 +0.00(+14.81%)
Oct 30, 2019 0.0295 0.0295 0.0224 0.0270 14,562 +0.00(+21.62%)
Oct 29, 2019 0.0250 0.0250 0.0220 0.0222 277,108 -0.00(-11.20%)
Oct 28, 2019 0.0220 0.0250 0.0210 0.0250 526,599 +0.00(+19.05%)
Oct 25, 2019 0.0152 0.0218 0.0152 0.0210 1,674,400 +0.01(+37.25%)
Oct 24, 2019 0.0145 0.0160 0.0145 0.0153 413,967 -0.00(-19.47%)
Oct 23, 2019 0.0195 0.0195 0.0150 0.0190 440,221 -0.00(-2.56%)
Oct 22, 2019 0.0155 0.0226 0.0140 0.0195 942,443 +0.00(+21.87%)
Oct 21, 2019 0.0256 0.0256 0.0155 0.0160 451,996 -0.00(-20.00%)
Oct 18, 2019 0.0165 0.0225 0.0153 0.0200 1,422,900 +0.00(+19.05%)
Oct 17, 2019 0.0150 0.0170 0.0140 0.0168 831,924 +0.00(+20.00%)
Oct 16, 2019 0.0165 0.0170 0.0130 0.0140 1,673,625 -0.00(-25.93%)
Oct 15, 2019 0.0183 0.0190 0.0160 0.0189 3,308,105 -0.00(-0.53%)
Oct 14, 2019 0.0244 0.0245 0.0162 0.0190 2,078,183 -0.01(-24.00%)
Oct 11, 2019 0.0295 0.0295 0.0206 0.0250 1,891,200 -0.00(-11.35%)
Oct 10, 2019 0.0320 0.0353 0.0245 0.0282 2,252,809 -0.01(-22.31%)
Oct 09, 2019 0.0232 0.0372 0.0232 0.0363 2,006,352 +0.01(+46.96%)
Oct 08, 2019 0.0290 0.0290 0.0242 0.0247 698,091 -0.00(-5.00%)
Oct 07, 2019 0.0232 0.0262 0.0232 0.0260 945,771 -0.00(-1.52%)
Oct 04, 2019 0.0268 0.0300 0.0232 0.0264 662,400 -0.00(-0.38%)
Oct 03, 2019 0.0280 0.0295 0.0250 0.0265 2,054,150 -0.00(-8.62%)
Oct 02, 2019 0.0360 0.0360 0.0260 0.0290 1,068,995 -0.01(-19.44%)
Oct 01, 2019 0.0308 0.0370 0.0300 0.0360 898,213 +0.01(+16.88%)
Sep 30, 2019 0.0323 0.0384 0.0300 0.0308 335,117 +0.00(+2.67%)
Sep 27, 2019 0.0357 0.0357 0.0300 0.0300 104,100 -0.00(-5.06%)
Sep 26, 2019 0.0364 0.0364 0.0300 0.0316 389,812 -0.00(-9.46%)
Sep 25, 2019 0.0400 0.0400 0.0260 0.0349 706,270 -0.00(-10.51%)
Sep 24, 2019 0.0390 0.0410 0.0390 0.0390 137,457 -0.00(-4.65%)
Sep 23, 2019 0.0424 0.0450 0.0390 0.0409 158,024 -0.00(-3.76%)
Sep 20, 2019 0.0350 0.0459 0.0350 0.0425 579,500 +0.00(+0.00%)
Sep 19, 2019 0.0506 0.0506 0.0260 0.0425 3,018,515 -0.01(-11.46%)
Sep 18, 2019 0.0500 0.0530 0.0480 0.0480 405,537 -0.00(-3.81%)
Sep 17, 2019 0.0453 0.0535 0.0453 0.0499 196,827 -0.00(-7.42%)
Sep 16, 2019 0.0574 0.0574 0.0491 0.0539 192,526 +0.00(+6.73%)
Sep 13, 2019 0.0500 0.0600 0.0492 0.0505 389,900 -0.01(-12.78%)
Sep 12, 2019 0.0490 0.0639 0.0452 0.0579 585,371 +0.02(+36.56%)
Sep 11, 2019 0.0465 0.0494 0.0420 0.0424 204,282 -0.00(-6.19%)
Sep 10, 2019 0.0470 0.0490 0.0450 0.0452 118,605 -0.00(-7.76%)
Sep 09, 2019 0.0450 0.0490 0.0419 0.0490 367,253 +0.00(+4.93%)
Sep 06, 2019 0.0500 0.0548 0.0450 0.0467 402,500 +0.00(+3.55%)
Sep 05, 2019 0.0450 0.0500 0.0450 0.0451 280,747 -0.01(-11.57%)
Sep 04, 2019 0.0502 0.0529 0.0470 0.0510 418,350 -0.01(-12.82%)
Sep 03, 2019 0.0475 0.0600 0.0450 0.0585 343,632 +0.00(+6.36%)
Aug 30, 2019 0.0564 0.0638 0.0390 0.0550 396,600 -0.00(-5.17%)
Aug 29, 2019 0.0565 0.0647 0.0561 0.0580 151,250 -0.00(-4.13%)
Aug 28, 2019 0.0621 0.0640 0.0564 0.0605 235,764 +0.00(+3.07%)
Aug 27, 2019 0.0621 0.0621 0.0587 0.0587 65,900 +0.00(+4.63%)
Aug 26, 2019 0.0555 0.0624 0.0555 0.0561 172,879 -0.01(-10.24%)
Aug 23, 2019 0.0587 0.0650 0.0550 0.0625 315,600 +0.01(+21.83%)
Aug 22, 2019 0.0600 0.0644 0.0513 0.0513 345,726 -0.01(-20.34%)
Aug 21, 2019 0.0506 0.0648 0.0493 0.0644 436,108 +0.01(+27.27%)
Aug 20, 2019 0.0580 0.0600 0.0500 0.0506 464,225 -0.01(-12.76%)
Aug 19, 2019 0.0538 0.0595 0.0538 0.0580 541,480 -0.01(-10.63%)
Aug 16, 2019 0.0552 0.0649 0.0500 0.0649 1,094,500 +0.01(+23.62%)
Aug 15, 2019 0.0630 0.0667 0.0525 0.0525 1,289,820 -0.02(-24.89%)
Aug 14, 2019 0.0750 0.0800 0.0630 0.0699 171,062 +0.00(+7.37%)
Aug 13, 2019 0.0700 0.0700 0.0644 0.0651 310,941 -0.01(-8.31%)
Aug 12, 2019 0.0703 0.0800 0.0703 0.0710 190,819 -0.01(-14.87%)
Aug 09, 2019 0.0691 0.0834 0.0674 0.0834 648,300 +0.01(+20.87%)
Aug 08, 2019 0.0610 0.0798 0.0610 0.0690 110,506 +0.00(+2.37%)
Aug 07, 2019 0.0700 0.0730 0.0600 0.0674 281,502 -0.00(-5.07%)
Aug 06, 2019 0.0795 0.0795 0.0600 0.0710 578,667 -0.01(-13.41%)
Aug 05, 2019 0.0780 0.0849 0.0751 0.0820 591,849 +0.00(+5.13%)
Aug 02, 2019 0.0800 0.0850 0.0732 0.0780 655,900 +0.00(+4.42%)
Aug 01, 2019 0.0849 0.0849 0.0747 0.0747 391,174 -0.01(-6.62%)
Jul 31, 2019 0.0762 0.0849 0.0762 0.0800 153,786 +0.00(+4.03%)
Jul 30, 2019 0.0780 0.0800 0.0731 0.0769 435,188 -0.00(-0.13%)
Jul 29, 2019 0.0845 0.0900 0.0730 0.0770 503,479 -0.01(-9.09%)
Jul 26, 2019 0.0848 0.0849 0.0751 0.0847 232,300 +0.00(+3.42%)
Jul 25, 2019 0.0790 0.0848 0.0780 0.0819 245,457 +0.00(+2.50%)
Jul 24, 2019 0.0794 0.0850 0.0731 0.0799 287,400 -0.01(-6.00%)
Jul 23, 2019 0.0810 0.0869 0.0770 0.0850 662,936 -0.01(-6.08%)
Jul 22, 2019 0.0913 0.0913 0.0824 0.0905 512,450 -0.01(-9.32%)
Jul 19, 2019 0.1040 0.1040 0.0808 0.0998 636,400 +0.01(+5.83%)
Jul 18, 2019 0.0851 0.1028 0.0851 0.0943 364,397 +0.00(+2.50%)
Jul 17, 2019 0.0780 0.1160 0.0773 0.0920 940,524 +0.01(+17.95%)
Jul 16, 2019 0.0888 0.0919 0.0770 0.0780 523,405 -0.01(-14.47%)
Jul 15, 2019 0.0930 0.0975 0.0823 0.0912 1,057,849 -0.01(-8.80%)
Jul 12, 2019 0.1080 0.1087 0.0903 0.1000 997,500 -0.01(-8.59%)
Jul 11, 2019 0.1150 0.1150 0.1000 0.1094 365,320 -0.00(-1.53%)
Jul 10, 2019 0.1298 0.1300 0.1000 0.1111 850,958 -0.02(-13.20%)
Jul 09, 2019 0.1290 0.1380 0.1210 0.1280 630,010 +0.00(+0.31%)
Jul 08, 2019 0.1300 0.1350 0.1200 0.1276 618,796 -0.00(-3.70%)
Jul 05, 2019 0.1250 0.1450 0.1200 0.1325 233,800 +0.00(+1.92%)
Jul 03, 2019 0.1349 0.1500 0.1250 0.1300 446,900 +0.00(+0.08%)
Jul 02, 2019 0.1390 0.1390 0.1180 0.1299 602,363 -0.00(-3.06%)
Jul 01, 2019 0.1510 0.1510 0.1211 0.1340 486,401 -0.02(-12.65%)
Jun 28, 2019 0.1450 0.1558 0.1320 0.1534 480,400 +0.01(+9.57%)
Jun 27, 2019 0.1600 0.1700 0.1285 0.1400 886,498 -0.05(-26.32%)
Jun 26, 2019 0.1249 0.1900 0.1188 0.1900 2,569,476 +0.07(+52.12%)
Jun 25, 2019 0.1303 0.1395 0.1100 0.1249 751,770 -0.00(-0.08%)
Jun 24, 2019 0.1400 0.1500 0.1201 0.1250 1,069,999 +0.00(+0.73%)
Jun 21, 2019 0.1250 0.1500 0.1207 0.1241 675,000 -0.00(-0.72%)
Jun 20, 2019 0.1225 0.1325 0.1111 0.1250 515,914 +0.01(+6.38%)
Jun 19, 2019 0.1065 0.1200 0.1065 0.1175 201,709 +0.00(+3.98%)
Jun 18, 2019 0.1300 0.1300 0.1060 0.1130 699,345 -0.01(-5.83%)
Jun 17, 2019 0.1450 0.1600 0.1150 0.1200 1,167,431 -0.01(-10.45%)
Jun 14, 2019 0.1150 0.1340 0.1100 0.1340 940,800 +0.02(+16.62%)
Jun 13, 2019 0.1156 0.1285 0.1050 0.1149 438,098 +0.00(+1.68%)
Jun 12, 2019 0.1200 0.1300 0.0985 0.1130 533,791 +0.00(+1.80%)
Jun 11, 2019 0.1060 0.1134 0.1000 0.1110 374,976 -0.01(-7.50%)
Jun 10, 2019 0.1310 0.1310 0.1050 0.1200 356,509 -0.01(-6.76%)
Jun 07, 2019 0.1050 0.1499 0.1010 0.1287 341,100 +0.03(+33.37%)
Jun 06, 2019 0.1200 0.1274 0.0965 0.0965 361,153 -0.02(-19.58%)
Jun 05, 2019 0.0900 0.1200 0.0900 0.1200 248,195 +0.03(+33.33%)
Jun 04, 2019 0.1111 0.1274 0.0896 0.0900 471,847 -0.02(-18.99%)
Jun 03, 2019 0.1495 0.1495 0.1111 0.1111 352,065 -0.03(-20.64%)
May 31, 2019 0.1700 0.1700 0.1296 0.1400 308,000 +0.00(+0.36%)
May 30, 2019 0.1665 0.1780 0.1200 0.1395 653,223 -0.01(-7.98%)
May 29, 2019 0.1819 0.1848 0.1418 0.1516 524,556 -0.04(-19.36%)
May 28, 2019 0.2150 0.2480 0.1660 0.1880 1,717,201 +0.00(+0.53%)
May 24, 2019 0.1540 0.1870 0.1500 0.1870 557,900 +0.04(+25.50%)
May 23, 2019 0.1430 0.1550 0.1300 0.1490 199,431 +0.01(+3.47%)
May 22, 2019 0.1451 0.1800 0.1400 0.1440 504,675 -0.02(-12.73%)
May 21, 2019 0.1804 0.1880 0.1400 0.1650 575,325 -0.01(-7.30%)
May 20, 2019 0.1760 0.2390 0.1650 0.1780 576,185 +0.00(+1.71%)
May 17, 2019 0.1880 0.2099 0.1640 0.1750 891,700 -0.04(-19.87%)
May 16, 2019 0.2750 0.2900 0.2120 0.2184 831,161 -0.07(-24.66%)
May 15, 2019 0.2700 0.3400 0.2000 0.2899 2,026,810 +0.02(+7.37%)
May 14, 2019 0.2800 0.3990 0.2440 0.2700 4,252,174 +0.01(+3.85%)
May 13, 2019 0.1500 0.2789 0.1500 0.2600 3,329,661 +0.12(+92.59%)
May 10, 2019 0.1000 0.1600 0.1000 0.1350 563,500 +0.04(+48.35%)
May 09, 2019 0.1000 0.1400 0.0905 0.0910 414,261 +0.00(+1.11%)
May 08, 2019 0.0825 0.0900 0.0800 0.0900 165,282 +0.01(+10.16%)
May 07, 2019 0.0910 0.0910 0.0810 0.0817 149,652 -0.01(-7.16%)
May 06, 2019 0.0900 0.0900 0.0750 0.0880 149,023 +0.01(+11.39%)
May 03, 2019 0.0850 0.0900 0.0759 0.0790 262,500 -0.01(-7.93%)
May 02, 2019 0.0800 0.0950 0.0800 0.0858 362,211 -0.01(-9.68%)
May 01, 2019 0.0935 0.0970 0.0875 0.0950 56,998 -0.01(-5.00%)
Apr 30, 2019 0.0900 0.1200 0.0900 0.1000 128,566 +0.01(+11.11%)
Apr 29, 2019 0.0900 0.0900 0.0846 0.0900 38,000 +0.01(+11.94%)
Apr 26, 2019 0.0770 0.0900 0.0770 0.0804 124,700 -0.00(-1.95%)
Apr 25, 2019 0.0800 0.0850 0.0800 0.0820 18,340 +0.00(+2.50%)
Apr 24, 2019 0.1200 0.1200 0.0761 0.0800 310,689 -0.01(-5.88%)
Apr 23, 2019 0.0850 0.0950 0.0750 0.0850 936,641 +0.00(+0.00%)
Apr 22, 2019 0.1050 0.1050 0.0765 0.0850 305,277 +0.00(+0.00%)
Apr 18, 2019 0.0992 0.1016 0.0760 0.0850 902,000 -0.01(-15.00%)
Apr 17, 2019 0.1100 0.1150 0.0906 0.1000 810,417 -0.01(-9.09%)
Apr 16, 2019 0.1100 0.1200 0.1000 0.1100 282,661 +0.00(+0.00%)
Apr 15, 2019 0.1101 0.1250 0.1001 0.1100 538,691 -0.02(-14.46%)
Apr 12, 2019 0.1499 0.1499 0.1101 0.1286 199,200 +0.00(+0.08%)
Apr 11, 2019 0.1350 0.1400 0.1051 0.1285 139,135 -0.01(-8.21%)
Apr 10, 2019 0.1240 0.1500 0.1020 0.1400 350,533 +0.02(+16.67%)
Apr 09, 2019 0.1435 0.1499 0.1000 0.1200 373,402 -0.02(-17.01%)
Apr 08, 2019 0.1800 0.1800 0.1350 0.1446 132,302 -0.03(-14.94%)
Apr 05, 2019 0.1200 0.1700 0.1200 0.1700 369,200 +0.05(+41.67%)
Apr 04, 2019 0.1580 0.1600 0.1200 0.1200 759,996 -0.06(-33.33%)
Apr 03, 2019 0.1610 0.1950 0.1400 0.1800 735,800 +0.01(+5.88%)
Apr 02, 2019 0.1200 0.1890 0.1100 0.1700 694,909 +0.08(+88.89%)
Apr 01, 2019 0.0975 0.1050 0.0900 0.0900 207,836 -0.01(-5.76%)
Mar 29, 2019 0.1152 0.1155 0.0860 0.0955 626,800 -0.01(-13.18%)
Mar 28, 2019 0.1301 0.1405 0.1000 0.1100 302,146 -0.04(-26.17%)
Mar 27, 2019 0.1410 0.1490 0.1301 0.1490 25,895 +0.03(+24.06%)
Mar 26, 2019 0.1350 0.1449 0.1200 0.1201 147,681 +0.00(+0.08%)
Mar 25, 2019 0.1502 0.1600 0.1200 0.1200 285,582 -0.04(-22.58%)
Mar 22, 2019 0.1500 0.1649 0.1405 0.1550 190,300 -0.00(-1.90%)
Mar 21, 2019 0.1800 0.2000 0.1580 0.1580 261,000 -0.01(-6.51%)
Mar 20, 2019 0.2005 0.2100 0.1690 0.1690 276,043 -0.03(-15.50%)
Mar 19, 2019 0.2001 0.2328 0.2000 0.2000 68,829 -0.02(-9.09%)
Mar 18, 2019 0.2000 0.2439 0.2000 0.2200 63,403 +0.02(+12.24%)
Mar 15, 2019 0.2000 0.2100 0.1810 0.1960 45,000 -0.00(-2.00%)
Mar 14, 2019 0.2000 0.2000 0.2000 0.2000 20,230 -0.02(-9.09%)
Mar 13, 2019 0.1800 0.2200 0.1800 0.2200 17,212 +0.04(+22.22%)
Mar 12, 2019 0.2025 0.2190 0.1800 0.1800 39,031 +0.00(+0.00%)
Mar 11, 2019 0.2500 0.2500 0.1800 0.1800 54,377 -0.07(-28.00%)
Mar 08, 2019 0.2200 0.2500 0.1800 0.2500 18,400 +0.05(+24.56%)
Mar 07, 2019 0.1700 0.2300 0.1700 0.2007 27,863 -0.02(-8.77%)
Mar 06, 2019 0.2140 0.2200 0.1812 0.2200 15,225 +0.03(+14.29%)
Mar 05, 2019 0.2190 0.2340 0.1681 0.1925 58,481 +0.01(+4.62%)
Mar 04, 2019 0.1750 0.1840 0.1590 0.1840 75,382 -0.02(-8.91%)
Mar 01, 2019 0.1925 0.2140 0.1800 0.2020 33,800 +0.00(+0.50%)
Feb 28, 2019 0.2010 0.2010 0.2010 0.2010 900 +0.01(+5.79%)
Feb 27, 2019 0.1900 0.2157 0.1900 0.1900 18,400 -0.00(-0.52%)
Feb 26, 2019 0.2100 0.2100 0.1910 0.1910 11,950 +0.00(+0.53%)
Feb 25, 2019 0.1590 0.3495 0.1590 0.1900 53,907 -0.05(-20.83%)
Feb 22, 2019 0.2284 0.2400 0.2284 0.2400 13,200 +0.04(+20.00%)
Feb 21, 2019 0.2267 0.2267 0.2000 0.2000 53,179 -0.05(-20.00%)
Feb 20, 2019 0.2400 0.2500 0.2060 0.2500 39,401 +0.05(+25.00%)
Feb 19, 2019 0.1838 0.2500 0.1568 0.2000 325,533 +0.06(+37.93%)
Feb 15, 2019 0.1559 0.1559 0.1410 0.1450 21,800 -0.01(-6.03%)
Feb 14, 2019 0.1505 0.1543 0.1410 0.1543 36,268 -0.01(-5.97%)
Feb 13, 2019 0.1884 0.1884 0.1450 0.1641 38,394 +0.00(+1.67%)
Feb 12, 2019 0.1456 0.1895 0.1420 0.1614 43,980 -0.00(-1.82%)
Feb 11, 2019 0.1421 0.1680 0.1421 0.1644 17,015 -0.03(-13.34%)
Feb 08, 2019 0.1210 0.1899 0.1210 0.1897 113,500 +0.06(+45.92%)
Feb 07, 2019 0.1380 0.1400 0.1205 0.1300 64,686 -0.01(-5.80%)
Feb 05, 2019 0.1380 0.1380 0.1380 0 -0.01(-9.21%)
Feb 04, 2019 0.1401 0.1520 0.1380 0.1520 10,400 -0.00(-0.07%)
Feb 01, 2019 0.1566 0.1631 0.1400 0.1521 20,300 +0.01(+8.64%)
Jan 31, 2019 0.1401 0.1401 0.1380 0.1400 46,000 -0.03(-16.22%)
Jan 30, 2019 0.1550 0.1990 0.1400 0.1671 5,779 +0.03(+19.36%)
Jan 29, 2019 0.1441 0.1441 0.1400 0.1400 6,376 +0.01(+6.87%)
Jan 28, 2019 0.1431 0.1431 0.1310 0.1310 610 -0.02(-12.67%)
Jan 25, 2019 0.2000 0.2000 0.1300 0.1500 27,000 -0.01(-6.25%)
Jan 24, 2019 0.1600 0.1621 0.1400 0.1600 33,855 +0.01(+5.96%)
Jan 23, 2019 0.1510 0.1510 0.1510 0.1510 5,000 -0.04(-19.47%)
Jan 22, 2019 0.1850 0.2000 0.1850 0.1875 5,993 +0.03(+17.19%)
Jan 18, 2019 0.1600 0.1600 0.1600 0.1600 15,000 -0.01(-5.88%)
Jan 17, 2019 0.1501 0.1700 0.1400 0.1700 17,825 -0.03(-17.07%)
Jan 16, 2019 0.1500 0.2050 0.1500 0.2050 7,293 +0.04(+28.12%)
Jan 15, 2019 0.2100 0.2100 0.1400 0.1600 66,319 -0.04(-21.95%)
Jan 14, 2019 0.1403 0.2050 0.1403 0.2050 1,150 +0.03(+20.59%)
Jan 11, 2019 0.1800 0.1800 0.1500 0.1700 78,100 -0.03(-17.07%)
Jan 10, 2019 0.2280 0.2280 0.1400 0.2050 78,985 -0.05(-18.00%)
Jan 09, 2019 0.2490 0.2500 0.2490 0.2500 19,000 +0.04(+19.05%)
Jan 08, 2019 0.1900 0.2100 0.1800 0.2100 9,772 +0.02(+10.53%)
Jan 07, 2019 0.1610 0.2300 0.1610 0.1900 11,520 -0.01(-5.00%)
Jan 04, 2019 0.2500 0.2500 0.1600 0.2000 15,900 +0.00(+0.00%)
Jan 03, 2019 0.2000 0.2000 0.2000 0.2000 2,922 -0.02(-9.09%)
Jan 02, 2019 0.1650 0.2500 0.1650 0.2200 30,890 +0.05(+33.33%)
Dec 31, 2018 0.1700 0.1700 0.1500 0.1650 10,500 -0.04(-17.50%)
Dec 28, 2018 0.1603 0.2000 0.1501 0.2000 8,700 +0.05(+35.14%)
Dec 27, 2018 0.1750 0.1750 0.1205 0.1480 12,850 -0.02(-13.70%)
Dec 26, 2018 0.1701 0.2000 0.1700 0.1715 20,909 -0.07(-30.28%)
Dec 24, 2018 0.1625 0.2460 0.1625 0.2460 5,800 +0.05(+23.00%)
Dec 21, 2018 0.2000 0.2100 0.2000 0.2000 12,800 +0.03(+17.65%)
Dec 20, 2018 0.1300 0.2000 0.1300 0.1700 49,075 -0.01(-8.11%)
Dec 19, 2018 0.2000 0.2000 0.1484 0.1850 29,449 -0.01(-4.24%)
Dec 18, 2018 0.2300 0.2338 0.1400 0.1932 87,857 -0.05(-19.47%)
Dec 17, 2018 0.1750 0.2400 0.1553 0.2399 37,935 +0.07(+40.95%)
Dec 14, 2018 0.1323 0.2104 0.1322 0.1702 70,900 +0.04(+28.74%)
Dec 13, 2018 0.1782 0.1782 0.1322 0.1322 11,026 +0.00(+0.92%)
Dec 12, 2018 0.1338 0.1695 0.1310 0.1310 30,407 +0.01(+8.09%)
Dec 11, 2018 0.1211 0.1300 0.1211 0.1212 34,562 +0.00(+0.17%)
Dec 10, 2018 0.1300 0.1300 0.1210 0.1210 8,024 -0.02(-13.57%)
Dec 07, 2018 0.1400 0.1693 0.1300 0.1400 12,100 -0.01(-6.67%)
Dec 06, 2018 0.1645 0.1645 0.1500 0.1500 18,294 +0.00(+0.00%)
Dec 04, 2018 0.1710 0.1710 0.1100 0.1500 133,000 -0.06(-27.64%)
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.