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

Integrated Ventures Inc (OP: INTV )

1.022 +0.012 (+1.19%)
Streaming Delayed Price Updated: 3:50 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 30, 2020 0.0240 0.0300 0.0227 0.0273 10,241,958 +0.00(+14.23%)
Nov 27, 2020 0.0230 0.0244 0.0200 0.0239 993,500 +0.00(+1.27%)
Nov 25, 2020 0.0201 0.0238 0.0197 0.0236 7,226,500 +0.00(+0.43%)
Nov 24, 2020 0.0219 0.0264 0.0202 0.0235 6,264,109 +0.00(+9.30%)
Nov 23, 2020 0.0236 0.0236 0.0190 0.0215 2,455,402 +0.00(+2.87%)
Nov 20, 2020 0.0200 0.0240 0.0196 0.0209 2,578,300 -0.00(-4.13%)
Nov 19, 2020 0.0200 0.0250 0.0200 0.0218 1,706,190 -0.00(-9.17%)
Nov 18, 2020 0.0225 0.0249 0.0210 0.0240 2,763,979 +0.00(+0.42%)
Nov 17, 2020 0.0240 0.0263 0.0210 0.0239 2,115,875 -0.00(-0.42%)
Nov 16, 2020 0.0225 0.0245 0.0180 0.0240 4,655,862 +0.00(+11.63%)
Nov 13, 2020 0.0225 0.0229 0.0191 0.0215 1,729,100 -0.00(-6.52%)
Nov 12, 2020 0.0203 0.0246 0.0203 0.0230 1,695,118 +0.00(+13.30%)
Nov 11, 2020 0.0211 0.0211 0.0180 0.0203 701,157 +0.00(+7.41%)
Nov 10, 2020 0.0184 0.0200 0.0150 0.0189 675,481 -0.00(-10.00%)
Nov 09, 2020 0.0220 0.0228 0.0200 0.0210 847,083 -0.00(-11.39%)
Nov 06, 2020 0.0231 0.0248 0.0206 0.0237 2,798,400 +0.00(+14.49%)
Nov 05, 2020 0.0178 0.0266 0.0175 0.0207 7,783,621 +0.00(+12.50%)
Nov 04, 2020 0.0179 0.0184 0.0164 0.0184 279,444 +0.00(+2.79%)
Nov 03, 2020 0.0181 0.0190 0.0175 0.0179 340,548 -0.00(-1.10%)
Nov 02, 2020 0.0190 0.0190 0.0165 0.0181 388,761 -0.00(-8.12%)
Oct 30, 2020 0.0173 0.0197 0.0166 0.0197 946,200 +0.00(+12.57%)
Oct 29, 2020 0.0167 0.0180 0.0165 0.0175 494,199 -0.00(-5.41%)
Oct 28, 2020 0.0174 0.0194 0.0174 0.0185 328,500 -0.00(-6.09%)
Oct 27, 2020 0.0185 0.0200 0.0168 0.0197 872,430 +0.00(+8.24%)
Oct 26, 2020 0.0219 0.0219 0.0167 0.0182 1,006,546 -0.00(-18.02%)
Oct 23, 2020 0.0209 0.0222 0.0171 0.0222 517,600 +0.00(+9.36%)
Oct 22, 2020 0.0195 0.0225 0.0195 0.0203 2,050,405 -0.00(-4.69%)
Oct 21, 2020 0.0185 0.0245 0.0183 0.0213 4,872,600 +0.00(+18.99%)
Oct 20, 2020 0.0173 0.0179 0.0150 0.0179 1,981,005 +0.00(+2.29%)
Oct 19, 2020 0.0188 0.0188 0.0159 0.0175 433,363 -0.00(-2.23%)
Oct 16, 2020 0.0185 0.0185 0.0175 0.0179 159,100 -0.00(-0.56%)
Oct 15, 2020 0.0195 0.0195 0.0178 0.0180 388,132 -0.00(-5.76%)
Oct 14, 2020 0.0190 0.0192 0.0185 0.0191 82,750 -0.00(-2.05%)
Oct 13, 2020 0.0178 0.0195 0.0178 0.0195 1,268,072 +0.00(+1.04%)
Oct 12, 2020 0.0182 0.0193 0.0182 0.0193 401,570 +0.00(+4.89%)
Oct 09, 2020 0.0185 0.0188 0.0178 0.0184 769,500 +0.00(+2.22%)
Oct 08, 2020 0.0170 0.0183 0.0162 0.0180 152,323 +0.00(+0.00%)
Oct 07, 2020 0.0163 0.0184 0.0162 0.0180 1,593,040 +0.00(+9.09%)
Oct 06, 2020 0.0179 0.0179 0.0160 0.0165 529,755 -0.00(-4.07%)
Oct 05, 2020 0.0152 0.0182 0.0152 0.0172 1,989,461 +0.00(+14.67%)
Oct 02, 2020 0.0150 0.0150 0.0146 0.0150 935,000 +0.00(+0.00%)
Oct 01, 2020 0.0150 0.0151 0.0145 0.0150 1,810,061 +0.00(+3.45%)
Sep 30, 2020 0.0170 0.0179 0.0145 0.0145 809,339 -0.00(-13.17%)
Sep 29, 2020 0.0170 0.0189 0.0161 0.0167 291,501 -0.00(-1.18%)
Sep 28, 2020 0.0178 0.0178 0.0151 0.0169 522,083 -0.00(-0.59%)
Sep 25, 2020 0.0170 0.0193 0.0150 0.0170 2,041,300 -0.00(-4.49%)
Sep 24, 2020 0.0186 0.0205 0.0170 0.0178 1,617,439 -0.00(-6.32%)
Sep 23, 2020 0.0215 0.0215 0.0180 0.0190 2,088,054 -0.00(-11.63%)
Sep 22, 2020 0.0200 0.0215 0.0190 0.0215 1,161,592 +0.00(+13.16%)
Sep 21, 2020 0.0215 0.0215 0.0150 0.0190 1,978,301 -0.00(-11.63%)
Sep 18, 2020 0.0206 0.0215 0.0203 0.0215 946,200 +0.00(+0.00%)
Sep 17, 2020 0.0220 0.0220 0.0203 0.0215 546,658 -0.00(-5.70%)
Sep 16, 2020 0.0245 0.0245 0.0203 0.0228 923,618 -0.00(-3.80%)
Sep 15, 2020 0.0226 0.0240 0.0210 0.0237 791,560 +0.00(+9.22%)
Sep 14, 2020 0.0271 0.0271 0.0202 0.0217 1,163,450 -0.00(-15.23%)
Sep 11, 2020 0.0213 0.0257 0.0200 0.0256 1,412,600 +0.00(+19.07%)
Sep 10, 2020 0.0205 0.0219 0.0205 0.0215 349,488 -0.00(-2.27%)
Sep 09, 2020 0.0213 0.0220 0.0206 0.0220 651,074 +0.00(+0.00%)
Sep 08, 2020 0.0245 0.0245 0.0206 0.0220 368,778 -0.00(-10.20%)
Sep 04, 2020 0.0255 0.0255 0.0220 0.0245 806,100 +0.00(+2.08%)
Sep 03, 2020 0.0250 0.0280 0.0200 0.0240 1,614,986 -0.00(-13.67%)
Sep 02, 2020 0.0292 0.0292 0.0260 0.0278 1,578,149 -0.00(-5.12%)
Sep 01, 2020 0.0260 0.0312 0.0260 0.0293 2,143,032 -0.00(-2.01%)
Aug 31, 2020 0.0300 0.0319 0.0257 0.0299 1,300,229 +0.00(+3.10%)
Aug 28, 2020 0.0255 0.0290 0.0255 0.0290 1,693,200 +0.00(+13.73%)
Aug 27, 2020 0.0309 0.0309 0.0250 0.0255 3,061,859 -0.00(-12.07%)
Aug 26, 2020 0.0293 0.0312 0.0290 0.0290 816,758 -0.00(-1.02%)
Aug 25, 2020 0.0317 0.0317 0.0290 0.0293 2,413,639 -0.00(-5.48%)
Aug 24, 2020 0.0370 0.0400 0.0300 0.0310 5,119,175 -0.00(-8.82%)
Aug 21, 2020 0.0360 0.0370 0.0340 0.0340 1,108,800 -0.00(-5.82%)
Aug 20, 2020 0.0361 0.0397 0.0350 0.0361 1,872,619 -0.00(-6.23%)
Aug 19, 2020 0.0375 0.0404 0.0360 0.0385 2,895,680 +0.00(+2.94%)
Aug 18, 2020 0.0400 0.0414 0.0357 0.0374 4,033,432 -0.00(-4.10%)
Aug 17, 2020 0.0300 0.0435 0.0285 0.0390 8,255,384 +0.01(+32.20%)
Aug 14, 2020 0.0319 0.0319 0.0275 0.0295 1,204,800 -0.00(-5.75%)
Aug 13, 2020 0.0300 0.0320 0.0260 0.0313 1,853,542 +0.00(+0.97%)
Aug 12, 2020 0.0310 0.0318 0.0275 0.0310 1,828,224 -0.00(-5.20%)
Aug 11, 2020 0.0300 0.0340 0.0290 0.0327 1,609,163 -0.00(-7.63%)
Aug 10, 2020 0.0331 0.0370 0.0300 0.0354 2,957,300 -0.00(-1.67%)
Aug 07, 2020 0.0400 0.0400 0.0321 0.0360 3,663,600 +0.00(+0.00%)
Aug 06, 2020 0.0301 0.0409 0.0260 0.0360 8,571,650 +0.01(+25.87%)
Aug 05, 2020 0.0260 0.0334 0.0260 0.0286 1,189,826 -0.00(-14.37%)
Aug 04, 2020 0.0390 0.0400 0.0221 0.0334 5,966,283 -0.00(-12.11%)
Aug 03, 2020 0.0307 0.0440 0.0307 0.0380 2,005,769 +0.00(+15.15%)
Jul 31, 2020 0.0355 0.0460 0.0320 0.0330 4,798,200 -0.00(-5.71%)
Jul 30, 2020 0.0360 0.0395 0.0255 0.0350 2,138,575 -0.00(-6.67%)
Jul 29, 2020 0.0400 0.0420 0.0300 0.0375 1,480,146 +0.00(+1.35%)
Jul 28, 2020 0.0339 0.0400 0.0307 0.0370 2,955,579 +0.00(+9.14%)
Jul 27, 2020 0.0235 0.0350 0.0235 0.0339 6,435,991 +0.01(+48.03%)
Jul 24, 2020 0.0240 0.0240 0.0210 0.0229 2,787,700 -0.00(-4.58%)
Jul 23, 2020 0.0233 0.0254 0.0200 0.0240 3,041,906 +0.00(+7.62%)
Jul 22, 2020 0.0220 0.0224 0.0192 0.0223 1,257,430 +0.00(+3.72%)
Jul 21, 2020 0.0169 0.0215 0.0169 0.0215 609,808 +0.00(+5.39%)
Jul 20, 2020 0.0200 0.0205 0.0150 0.0204 1,252,202 -0.00(-0.49%)
Jul 17, 2020 0.0200 0.0210 0.0195 0.0205 329,400 -0.00(-2.38%)
Jul 16, 2020 0.0210 0.0239 0.0190 0.0210 1,105,693 -0.00(-3.67%)
Jul 15, 2020 0.0230 0.0230 0.0198 0.0218 1,104,873 +0.00(+9.00%)
Jul 14, 2020 0.0220 0.0240 0.0200 0.0200 1,158,407 -0.00(-8.68%)
Jul 13, 2020 0.0201 0.0240 0.0201 0.0219 1,423,995 -0.00(-1.79%)
Jul 10, 2020 0.0231 0.0240 0.0220 0.0223 307,800 -0.00(-3.04%)
Jul 09, 2020 0.0242 0.0250 0.0220 0.0230 871,375 -0.00(-5.74%)
Jul 08, 2020 0.0214 0.0260 0.0214 0.0244 2,050,953 +0.00(+14.02%)
Jul 07, 2020 0.0218 0.0225 0.0207 0.0214 57,080 +0.00(+4.39%)
Jul 06, 2020 0.0216 0.0260 0.0200 0.0205 1,456,801 -0.00(-16.33%)
Jul 02, 2020 0.0231 0.0249 0.0213 0.0245 1,283,900 -0.00(-5.77%)
Jul 01, 2020 0.0210 0.0260 0.0206 0.0260 662,500 +0.00(+23.22%)
Jun 30, 2020 0.0202 0.0220 0.0197 0.0211 852,973 -0.00(-1.86%)
Jun 29, 2020 0.0230 0.0230 0.0188 0.0215 2,908,709 -0.00(-8.51%)
Jun 26, 2020 0.0270 0.0270 0.0230 0.0235 219,100 -0.00(-9.62%)
Jun 25, 2020 0.0250 0.0260 0.0230 0.0260 613,088 -0.00(-3.70%)
Jun 24, 2020 0.0260 0.0270 0.0241 0.0270 554,145 +0.00(+2.27%)
Jun 23, 2020 0.0280 0.0300 0.0250 0.0264 820,681 -0.00(-8.97%)
Jun 22, 2020 0.0282 0.0290 0.0230 0.0290 748,043 +0.00(+17.41%)
Jun 19, 2020 0.0275 0.0284 0.0240 0.0247 1,171,300 -0.00(-9.19%)
Jun 18, 2020 0.0296 0.0300 0.0272 0.0272 308,765 -0.00(-0.73%)
Jun 17, 2020 0.0270 0.0296 0.0270 0.0274 317,287 -0.00(-3.86%)
Jun 16, 2020 0.0304 0.0319 0.0284 0.0285 599,251 -0.00(-6.25%)
Jun 15, 2020 0.0319 0.0319 0.0236 0.0304 1,371,537 +0.00(+4.83%)
Jun 12, 2020 0.0330 0.0330 0.0280 0.0290 1,315,200 -0.00(-4.29%)
Jun 11, 2020 0.0330 0.0350 0.0280 0.0303 3,215,032 -0.01(-15.36%)
Jun 10, 2020 0.0365 0.0437 0.0313 0.0358 4,630,961 -0.00(-0.56%)
Jun 09, 2020 0.0342 0.0420 0.0334 0.0360 1,631,100 +0.00(+2.86%)
Jun 08, 2020 0.0390 0.0410 0.0333 0.0350 2,075,909 -0.00(-10.26%)
Jun 05, 2020 0.0390 0.0450 0.0380 0.0390 1,343,900 -0.00(-9.30%)
Jun 04, 2020 0.0410 0.0443 0.0362 0.0430 1,244,256 +0.00(+7.50%)
Jun 03, 2020 0.0365 0.0458 0.0350 0.0400 3,079,725 +0.00(+0.00%)
Jun 02, 2020 0.0420 0.0530 0.0353 0.0400 4,442,613 +0.00(+6.38%)
Jun 01, 2020 0.0350 0.0450 0.0350 0.0376 1,316,196 +0.00(+4.44%)
May 29, 2020 0.0410 0.0410 0.0348 0.0360 749,000 -0.01(-12.20%)
May 28, 2020 0.0300 0.0485 0.0285 0.0410 3,636,896 +0.01(+38.98%)
May 27, 2020 0.0300 0.0340 0.0280 0.0295 812,866 +0.00(+0.68%)
May 26, 2020 0.0291 0.0350 0.0282 0.0293 1,130,928 -0.00(-11.21%)
May 22, 2020 0.0300 0.0338 0.0291 0.0330 971,600 +0.00(+12.24%)
May 21, 2020 0.0335 0.0335 0.0240 0.0294 4,128,412 -0.00(-13.53%)
May 20, 2020 0.0399 0.0425 0.0328 0.0340 1,421,109 -0.00(-11.69%)
May 19, 2020 0.0499 0.0499 0.0370 0.0385 873,277 -0.01(-16.30%)
May 18, 2020 0.0430 0.0495 0.0367 0.0460 1,180,310 +0.00(+7.23%)
May 15, 2020 0.0455 0.0500 0.0369 0.0429 1,438,100 -0.00(-6.74%)
May 14, 2020 0.0344 0.0529 0.0340 0.0460 2,423,007 +0.01(+38.97%)
May 13, 2020 0.0357 0.0380 0.0287 0.0331 1,382,770 -0.00(-7.28%)
May 12, 2020 0.0400 0.0400 0.0264 0.0357 3,646,795 -0.00(-9.39%)
May 11, 2020 0.0590 0.0590 0.0349 0.0394 6,304,905 -0.02(-31.72%)
May 08, 2020 0.0810 0.0810 0.0520 0.0577 4,452,400 -0.02(-26.03%)
May 07, 2020 0.0740 0.0810 0.0633 0.0780 5,258,373 +0.02(+30.00%)
May 06, 2020 0.0445 0.0620 0.0428 0.0600 5,597,222 +0.02(+39.53%)
May 05, 2020 0.0450 0.0485 0.0405 0.0430 1,121,617 +0.00(+2.87%)
May 04, 2020 0.0338 0.0480 0.0338 0.0418 1,669,497 +0.01(+25.90%)
May 01, 2020 0.0313 0.0440 0.0301 0.0332 5,175,800 +0.00(+10.67%)
Apr 30, 2020 0.0400 0.0400 0.0252 0.0300 3,389,332 -0.01(-22.68%)
Apr 29, 2020 0.0290 0.0430 0.0271 0.0388 4,409,527 +0.01(+38.57%)
Apr 28, 2020 0.0245 0.0300 0.0200 0.0280 3,064,824 +0.00(+14.75%)
Apr 27, 2020 0.0184 0.0275 0.0184 0.0244 3,861,868 +0.01(+35.56%)
Apr 24, 2020 0.0118 0.0192 0.0118 0.0180 1,429,200 +0.00(+38.46%)
Apr 23, 2020 0.0110 0.0130 0.0100 0.0130 740,006 +0.00(+18.18%)
Apr 22, 2020 0.0109 0.0110 0.0105 0.0110 295,176 +0.00(+10.00%)
Apr 21, 2020 0.0105 0.0110 0.0100 0.0100 169,450 -0.00(-3.85%)
Apr 20, 2020 0.0118 0.0118 0.0095 0.0104 367,312 -0.00(-1.89%)
Apr 17, 2020 0.0099 0.0110 0.0091 0.0106 303,700 +0.00(+7.07%)
Apr 16, 2020 0.0109 0.0110 0.0090 0.0099 326,499 +0.00(+4.21%)
Apr 15, 2020 0.0096 0.0102 0.0095 0.0095 603,397 -0.00(-5.00%)
Apr 14, 2020 0.0108 0.0110 0.0096 0.0100 426,190 -0.00(-7.41%)
Apr 13, 2020 0.0098 0.0110 0.0095 0.0108 714,947 +0.00(+8.00%)
Apr 09, 2020 0.0102 0.0106 0.0098 0.0100 500,200 +0.00(+5.26%)
Apr 08, 2020 0.0116 0.0116 0.0095 0.0095 455,414 -0.00(-1.04%)
Apr 07, 2020 0.0115 0.0120 0.0096 0.0096 658,499 -0.00(-12.73%)
Apr 06, 2020 0.0101 0.0110 0.0090 0.0110 615,973 +0.00(+6.80%)
Apr 03, 2020 0.0110 0.0110 0.0103 0.0103 157,800 +0.00(+1.98%)
Apr 02, 2020 0.0110 0.0110 0.0100 0.0101 295,438 +0.00(+12.22%)
Apr 01, 2020 0.0119 0.0119 0.0090 0.0090 418,203 -0.00(-18.18%)
Mar 31, 2020 0.0098 0.0110 0.0091 0.0110 702,333 +0.00(+10.00%)
Mar 30, 2020 0.0100 0.0125 0.0096 0.0100 828,176 -0.00(-16.67%)
Mar 27, 2020 0.0122 0.0139 0.0110 0.0120 432,400 -0.00(-1.64%)
Mar 26, 2020 0.0128 0.0128 0.0100 0.0122 159,424 -0.00(-2.40%)
Mar 25, 2020 0.0129 0.0129 0.0120 0.0125 31,030 +0.00(+5.93%)
Mar 24, 2020 0.0100 0.0118 0.0099 0.0118 359,944 +0.00(+19.19%)
Mar 23, 2020 0.0103 0.0103 0.0095 0.0099 256,574 -0.00(-1.00%)
Mar 20, 2020 0.0100 0.0112 0.0085 0.0100 996,600 -0.00(-14.53%)
Mar 19, 2020 0.0110 0.0117 0.0100 0.0117 183,749 +0.00(+25.81%)
Mar 18, 2020 0.0100 0.0100 0.0082 0.0093 261,210 -0.00(-15.45%)
Mar 17, 2020 0.0109 0.0119 0.0096 0.0110 974,590 +0.00(+12.24%)
Mar 16, 2020 0.0141 0.0141 0.0085 0.0098 1,237,145 -0.00(-8.41%)
Mar 13, 2020 0.0109 0.0110 0.0099 0.0107 573,300 +0.00(+8.08%)
Mar 12, 2020 0.0110 0.0110 0.0099 0.0099 1,396,999 -0.00(-10.00%)
Mar 11, 2020 0.0129 0.0134 0.0110 0.0110 394,900 -0.00(-15.38%)
Mar 10, 2020 0.0125 0.0130 0.0120 0.0130 221,880 +0.00(+15.04%)
Mar 09, 2020 0.0190 0.0190 0.0105 0.0113 2,902,317 -0.01(-42.05%)
Mar 06, 2020 0.0125 0.0200 0.0120 0.0195 1,288,500 +0.01(+38.30%)
Mar 05, 2020 0.0132 0.0154 0.0115 0.0141 1,214,070 +0.00(+6.82%)
Mar 04, 2020 0.0101 0.0140 0.0101 0.0132 1,661,420 +0.00(+24.53%)
Mar 03, 2020 0.0100 0.0110 0.0100 0.0106 435,403 -0.00(-4.50%)
Mar 02, 2020 0.0100 0.0130 0.0090 0.0111 1,520,298 +0.00(+19.35%)
Feb 28, 2020 0.0107 0.0120 0.0079 0.0093 4,771,500 -0.00(-7.00%)
Feb 27, 2020 0.0105 0.0115 0.0098 0.0100 1,824,733 -0.00(-10.71%)
Feb 26, 2020 0.0115 0.0120 0.0105 0.0112 323,440 -0.00(-6.67%)
Feb 25, 2020 0.0125 0.0140 0.0115 0.0120 1,017,062 -0.00(-5.51%)
Feb 24, 2020 0.0122 0.0135 0.0120 0.0127 876,464 -0.00(-2.31%)
Feb 21, 2020 0.0130 0.0130 0.0122 0.0130 2,021,600 -0.00(-5.80%)
Feb 20, 2020 0.0150 0.0150 0.0126 0.0138 1,603,249 -0.00(-6.76%)
Feb 19, 2020 0.0135 0.0155 0.0135 0.0148 1,940,645 +0.00(+5.71%)
Feb 18, 2020 0.0160 0.0190 0.0135 0.0140 3,625,071 -0.00(-2.10%)
Feb 14, 2020 0.0193 0.0193 0.0137 0.0143 1,856,900 -0.01(-26.67%)
Feb 13, 2020 0.0200 0.0220 0.0171 0.0195 2,071,684 -0.00(-2.50%)
Feb 12, 2020 0.0165 0.0280 0.0165 0.0200 4,663,653 +0.00(+16.28%)
Feb 11, 2020 0.0185 0.0190 0.0145 0.0172 2,976,952 +0.00(+1.18%)
Feb 10, 2020 0.0130 0.0200 0.0130 0.0170 3,823,335 +0.00(+34.92%)
Feb 07, 2020 0.0132 0.0150 0.0121 0.0126 688,800 -0.00(-14.29%)
Feb 06, 2020 0.0132 0.0178 0.0132 0.0147 1,859,954 +0.00(+22.50%)
Feb 05, 2020 0.0118 0.0132 0.0118 0.0120 593,909 +0.00(+9.09%)
Feb 04, 2020 0.0111 0.0111 0.0110 0.0110 228,025 -0.00(-8.33%)
Feb 03, 2020 0.0132 0.0132 0.0120 0.0120 348,199 -0.00(-9.09%)
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%)
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.