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, 2021 0.2600 0.2673 0.2550 0.2601 693,504 +0.02(+6.91%)
Nov 29, 2021 0.2610 0.2698 0.2302 0.2433 724,440 -0.01(-2.64%)
Nov 26, 2021 0.2550 0.2583 0.2400 0.2499 338,135 -0.01(-5.16%)
Nov 24, 2021 0.2075 0.2800 0.2050 0.2635 600,824 +0.03(+14.07%)
Nov 23, 2021 0.2150 0.2450 0.2050 0.2310 670,942 +0.02(+8.76%)
Nov 22, 2021 0.2250 0.2309 0.1910 0.2124 1,495,396 -0.01(-4.50%)
Nov 19, 2021 0.2150 0.2298 0.2103 0.2224 1,087,929 +0.01(+5.65%)
Nov 18, 2021 0.2410 0.2225 0.2105 0.2105 1,701,702 -0.05(-17.68%)
Nov 17, 2021 0.2638 0.2649 0.2410 0.2557 478,153 -0.01(-2.37%)
Nov 16, 2021 0.2850 0.2850 0.2455 0.2619 1,480,698 -0.02(-6.83%)
Nov 15, 2021 0.2930 0.3000 0.2762 0.2811 442,783 +0.00(+0.00%)
Nov 12, 2021 0.3057 0.3057 0.2805 0.2811 601,390 -0.01(-4.65%)
Nov 11, 2021 0.2925 0.3050 0.2828 0.2948 520,840 -0.01(-1.70%)
Nov 10, 2021 0.3170 0.2999 403,554 -0.01(-3.13%)
Nov 09, 2021 0.3150 0.3370 0.3001 0.3096 504,003 -0.00(-0.13%)
Nov 08, 2021 0.2820 0.3147 0.2802 0.3100 690,250 +0.03(+12.73%)
Nov 05, 2021 0.2710 0.2850 0.2550 0.2750 1,387,908 +0.00(+1.48%)
Nov 04, 2021 0.2825 0.3000 0.2700 0.2710 976,787 -0.02(-6.81%)
Nov 03, 2021 0.3000 0.3086 0.2701 0.2908 978,150 -0.00(-1.62%)
Nov 02, 2021 0.3000 0.3200 0.2956 0.2956 931,516 +0.00(+1.51%)
Nov 01, 2021 0.3020 0.3080 0.2980 0.2912 1,031,171 -0.01(-2.28%)
Oct 29, 2021 0.2970 0.3185 0.2801 0.2980 593,733 +0.01(+3.65%)
Oct 28, 2021 0.2800 0.3332 0.2800 0.2875 742,845 +0.00(+0.88%)
Oct 27, 2021 0.2950 0.2900 0.2700 0.2850 1,240,926 -0.01(-1.72%)
Oct 26, 2021 0.3120 0.2900 1,337,558 -0.02(-6.45%)
Oct 25, 2021 0.3200 0.3290 0.3070 0.3100 534,826 -0.01(-1.59%)
Oct 22, 2021 0.3280 0.3315 0.3020 0.3150 1,196,356 -0.01(-3.96%)
Oct 21, 2021 0.3621 0.3650 0.3271 0.3280 812,557 -0.03(-7.61%)
Oct 20, 2021 0.3511 0.3765 0.3500 0.3550 1,543,727 -0.00(-0.17%)
Oct 19, 2021 0.3825 0.3900 0.3492 0.3556 1,084,745 -0.02(-4.66%)
Oct 18, 2021 0.3740 0.3910 0.3450 0.3730 1,208,032 -0.00(-1.17%)
Oct 15, 2021 0.3460 0.3890 0.3460 0.3774 944,699 +0.03(+8.48%)
Oct 14, 2021 0.3582 0.3583 0.3389 0.3479 358,097 -0.00(-0.60%)
Oct 13, 2021 0.3490 0.3600 0.3240 0.3500 1,245,873 -0.00(-0.85%)
Oct 12, 2021 0.4000 0.4100 0.3438 0.3530 1,304,393 -0.05(-11.53%)
Oct 11, 2021 0.3975 0.4020 0.3750 0.3990 1,151,456 +0.02(+6.12%)
Oct 08, 2021 0.3890 0.3890 0.3500 0.3760 831,691 -0.01(-3.17%)
Oct 07, 2021 0.3800 0.4020 0.3625 0.3883 728,192 -0.00(-0.69%)
Oct 06, 2021 0.3923 0.4299 0.3710 0.3910 1,967,015 +0.01(+3.58%)
Oct 05, 2021 0.3600 0.3900 0.3423 0.3775 2,020,594 +0.04(+10.87%)
Oct 04, 2021 0.3800 0.3800 0.3200 0.3405 1,003,219 -0.04(-10.04%)
Oct 01, 2021 0.3350 0.3979 0.3310 0.3785 3,294,492 +0.05(+14.70%)
Sep 30, 2021 0.2900 0.3463 0.2850 0.3300 803,096 +0.05(+15.79%)
Sep 29, 2021 0.3090 0.3090 0.2812 0.2850 583,591 -0.01(-3.36%)
Sep 28, 2021 0.3080 0.3277 0.2780 0.2949 966,373 -0.03(-8.56%)
Sep 27, 2021 0.3400 0.3400 0.3071 0.3225 710,142 -0.02(-6.79%)
Sep 24, 2021 0.3459 0.3505 0.2870 0.3460 4,081,872 -0.02(-5.67%)
Sep 23, 2021 0.2500 0.3689 0.2500 0.3668 6,560,402 +0.11(+43.84%)
Sep 22, 2021 0.2399 0.2620 0.2325 0.2550 1,023,418 +0.02(+6.65%)
Sep 21, 2021 0.2400 0.2500 0.2351 0.2391 753,393 -0.00(-0.37%)
Sep 20, 2021 0.2400 0.2500 0.2250 0.2400 1,371,644 -0.00(-0.74%)
Sep 17, 2021 0.2395 0.2530 0.2301 0.2418 583,008 -0.00(-0.08%)
Sep 16, 2021 0.2500 0.2600 0.2375 0.2420 732,389 -0.01(-2.34%)
Sep 15, 2021 0.2600 0.2600 0.2450 0.2478 394,915 -0.00(-0.88%)
Sep 14, 2021 0.2500 0.2622 0.2450 0.2500 535,062 +0.00(+0.97%)
Sep 13, 2021 0.2610 0.2695 0.2250 0.2476 1,339,229 -0.01(-5.68%)
Sep 10, 2021 0.2700 0.2700 0.2505 0.2625 587,463 -0.01(-2.05%)
Sep 09, 2021 0.2350 0.2700 0.2220 0.2680 1,726,008 +0.03(+12.13%)
Sep 08, 2021 0.2470 0.2470 0.2130 0.2390 1,003,997 -0.00(-1.44%)
Sep 07, 2021 0.2700 0.2750 0.2220 0.2425 1,392,909 -0.03(-9.95%)
Sep 03, 2021 0.2760 0.2780 0.2550 0.2693 792,961 +0.00(+0.67%)
Sep 02, 2021 0.2700 0.2780 0.2620 0.2675 560,039 +0.00(+0.19%)
Sep 01, 2021 0.2600 0.2740 0.2531 0.2670 421,102 +0.01(+3.09%)
Aug 31, 2021 0.2450 0.2700 0.2450 0.2590 995,065 +0.01(+3.64%)
Aug 30, 2021 0.2500 0.2500 0.2350 0.2499 219,686 -0.00(-0.04%)
Aug 27, 2021 0.2500 0.2550 0.2346 0.2500 699,685 +0.00(+0.04%)
Aug 26, 2021 0.2476 0.2500 0.2250 0.2499 581,826 -0.00(-0.04%)
Aug 25, 2021 0.2500 0.2500 0.2322 0.2500 389,336 +0.00(+0.04%)
Aug 24, 2021 0.2675 0.2702 0.2315 0.2499 1,141,575 -0.00(-1.07%)
Aug 23, 2021 0.2560 0.2800 0.2456 0.2526 1,203,821 +0.00(+0.48%)
Aug 20, 2021 0.2406 0.2600 0.2401 0.2514 380,580 +0.01(+4.32%)
Aug 19, 2021 0.2569 0.2569 0.2230 0.2410 700,860 +0.00(+0.42%)
Aug 18, 2021 0.2450 0.2455 0.2297 0.2400 486,313 -0.00(-1.64%)
Aug 17, 2021 0.2488 0.2570 0.2310 0.2440 551,560 -0.00(-1.21%)
Aug 16, 2021 0.2538 0.2708 0.2388 0.2470 598,009 -0.01(-2.18%)
Aug 13, 2021 0.2390 0.2700 0.2320 0.2525 941,323 +0.02(+8.14%)
Aug 12, 2021 0.2700 0.2748 0.2200 0.2335 783,364 -0.04(-13.52%)
Aug 11, 2021 0.2670 0.2790 0.2610 0.2700 1,632,321 +0.00(+1.69%)
Aug 10, 2021 0.2730 0.2870 0.2600 0.2655 3,838,809 +0.01(+2.12%)
Aug 09, 2021 0.2201 0.2625 0.2200 0.2600 2,539,494 +0.05(+24.46%)
Aug 06, 2021 0.1860 0.2155 0.1775 0.2089 968,482 +0.02(+12.31%)
Aug 05, 2021 0.1836 0.1900 0.1775 0.1860 682,070 -0.00(-0.80%)
Aug 04, 2021 0.2000 0.2050 0.1800 0.1875 1,603,947 -0.01(-5.78%)
Aug 03, 2021 0.2010 0.2149 0.1990 0.1990 1,535,787 -0.01(-2.78%)
Aug 02, 2021 0.2010 0.2155 0.1928 0.2047 1,694,009 +0.00(+0.34%)
Jul 30, 2021 0.2100 0.2155 0.2000 0.2040 2,588,761 -0.00(-0.63%)
Jul 29, 2021 0.1950 0.2150 0.1870 0.2053 1,362,407 +0.01(+4.85%)
Jul 28, 2021 0.2090 0.2152 0.1861 0.1958 884,105 +0.00(+0.88%)
Jul 27, 2021 0.2155 0.2250 0.1890 0.1941 428,813 -0.02(-8.01%)
Jul 26, 2021 0.2000 0.2300 0.1994 0.2110 1,318,291 +0.03(+16.13%)
Jul 23, 2021 0.1804 0.1877 0.1744 0.1817 151,498 +0.00(+2.66%)
Jul 22, 2021 0.1900 0.1900 0.1700 0.1770 327,166 -0.01(-5.60%)
Jul 21, 2021 0.1550 0.2000 0.1550 0.1875 1,452,154 +0.03(+22.47%)
Jul 20, 2021 0.1600 0.1600 0.1350 0.1531 850,336 -0.00(-1.23%)
Jul 19, 2021 0.1525 0.1600 0.1500 0.1550 608,687 -0.00(-1.27%)
Jul 16, 2021 0.1625 0.1690 0.1500 0.1570 666,885 -0.01(-3.09%)
Jul 15, 2021 0.1650 0.1794 0.1560 0.1620 1,084,693 -0.00(-2.35%)
Jul 14, 2021 0.1750 0.1800 0.1550 0.1659 676,818 -0.01(-4.10%)
Jul 13, 2021 0.1710 0.1813 0.1611 0.1730 607,934 +0.01(+3.28%)
Jul 12, 2021 0.1700 0.1750 0.1575 0.1675 675,294 -0.00(-2.73%)
Jul 09, 2021 0.1796 0.1800 0.1710 0.1722 216,717 -0.01(-4.28%)
Jul 08, 2021 0.1950 0.1994 0.1612 0.1799 1,100,535 -0.01(-5.81%)
Jul 07, 2021 0.1990 0.2140 0.1900 0.1910 312,811 +0.01(+3.24%)
Jul 06, 2021 0.1918 0.2100 0.1810 0.1850 240,238 -0.01(-3.90%)
Jul 02, 2021 0.2098 0.2098 0.1900 0.1925 738,512 -0.02(-8.20%)
Jul 01, 2021 0.2100 0.2160 0.1960 0.2097 329,799 +0.01(+2.89%)
Jun 30, 2021 0.1961 0.2075 0.1900 0.2038 414,891 -0.00(-0.83%)
Jun 29, 2021 0.2150 0.2210 0.1897 0.2055 970,370 -0.00(-2.14%)
Jun 28, 2021 0.1675 0.2155 0.1675 0.2100 571,531 +0.02(+9.09%)
Jun 25, 2021 0.2045 0.2099 0.1900 0.1925 1,558,667 -0.01(-5.87%)
Jun 24, 2021 0.2020 0.2140 0.2000 0.2045 1,036,662 +0.01(+6.40%)
Jun 23, 2021 0.1700 0.2100 0.1675 0.1922 1,903,498 +0.03(+16.13%)
Jun 22, 2021 0.1625 0.1678 0.1511 0.1655 1,165,365 -0.01(-3.05%)
Jun 21, 2021 0.1900 0.1993 0.1700 0.1707 790,307 -0.02(-10.16%)
Jun 18, 2021 0.1950 0.2050 0.1750 0.1900 615,946 -0.01(-5.00%)
Jun 17, 2021 0.1900 0.2103 0.1860 0.2000 431,509 +0.01(+6.95%)
Jun 16, 2021 0.1905 0.2100 0.1828 0.1870 410,872 -0.01(-3.61%)
Jun 15, 2021 0.2090 0.2100 0.1733 0.1940 1,120,517 -0.01(-4.90%)
Jun 14, 2021 0.1800 0.2170 0.1692 0.2040 3,445,797 +0.03(+20.14%)
Jun 11, 2021 0.1593 0.1800 0.1593 0.1698 411,285 +0.01(+3.79%)
Jun 10, 2021 0.1800 0.1800 0.1510 0.1636 1,149,513 -0.01(-6.51%)
Jun 09, 2021 0.1510 0.1785 0.1500 0.1750 1,747,673 +0.03(+19.86%)
Jun 08, 2021 0.1450 0.1475 0.1240 0.1460 3,122,234 +0.00(+1.04%)
Jun 07, 2021 0.1438 0.1549 0.1400 0.1445 2,064,173 -0.00(-0.34%)
Jun 04, 2021 0.1565 0.1698 0.1450 0.1450 1,149,476 -0.01(-4.92%)
Jun 03, 2021 0.1600 0.1700 0.1500 0.1525 1,717,244 -0.01(-6.38%)
Jun 02, 2021 0.1680 0.1800 0.1600 0.1629 607,584 -0.01(-4.46%)
Jun 01, 2021 0.1650 0.1750 0.1650 0.1705 664,543 +0.01(+4.09%)
May 28, 2021 0.1800 0.1800 0.1560 0.1638 1,269,215 -0.01(-7.25%)
May 27, 2021 0.1825 0.1864 0.1675 0.1766 508,277 -0.00(-2.59%)
May 26, 2021 0.1800 0.1895 0.1700 0.1813 1,168,193 +0.00(+0.78%)
May 25, 2021 0.1850 0.1888 0.1577 0.1799 702,693 -0.01(-2.76%)
May 24, 2021 0.1700 0.1949 0.1500 0.1850 1,892,057 +0.01(+8.82%)
May 21, 2021 0.1850 0.2090 0.1700 0.1700 2,327,446 +0.00(+0.06%)
May 20, 2021 0.1430 0.1700 0.1430 0.1699 2,177,436 +0.02(+14.41%)
May 19, 2021 0.1600 0.1650 0.1395 0.1485 7,338,199 -0.03(-17.50%)
May 18, 2021 0.1752 0.1924 0.1700 0.1800 1,945,018 -0.00(-1.37%)
May 17, 2021 0.2070 0.2070 0.1585 0.1825 3,256,479 -0.02(-9.88%)
May 14, 2021 0.1999 0.2225 0.1928 0.2025 2,148,875 +0.01(+6.58%)
May 13, 2021 0.2040 0.2140 0.1800 0.1900 3,295,959 -0.02(-9.39%)
May 12, 2021 0.2250 0.2400 0.2000 0.2097 2,443,103 -0.03(-11.52%)
May 11, 2021 0.2300 0.2400 0.2150 0.2370 2,345,450 -0.00(-1.86%)
May 10, 2021 0.2410 0.2560 0.2310 0.2415 803,824 -0.01(-4.36%)
May 07, 2021 0.2325 0.2700 0.2325 0.2525 1,632,712 +0.00(+0.00%)
May 06, 2021 0.2700 0.2710 0.2300 0.2525 945,725 -0.01(-5.15%)
May 05, 2021 0.2475 0.2750 0.2300 0.2662 1,326,428 +0.02(+7.56%)
May 04, 2021 0.2500 0.2599 0.2240 0.2475 1,251,348 -0.01(-4.77%)
May 03, 2021 0.2730 0.2870 0.2500 0.2599 1,216,602 -0.01(-5.39%)
Apr 30, 2021 0.2625 0.2766 0.2501 0.2747 824,000 +0.02(+9.84%)
Apr 29, 2021 0.3200 0.3200 0.2501 0.2501 1,257,206 -0.04(-13.76%)
Apr 28, 2021 0.2900 0.2980 0.2500 0.2900 1,431,949 +0.01(+3.57%)
Apr 27, 2021 0.2500 0.2860 0.2500 0.2800 924,304 +0.02(+8.32%)
Apr 26, 2021 0.2385 0.2700 0.2360 0.2585 1,835,962 +0.02(+8.89%)
Apr 23, 2021 0.2371 0.2550 0.2100 0.2374 2,720,200 -0.00(-1.04%)
Apr 22, 2021 0.2375 0.2600 0.2300 0.2399 2,376,933 -0.02(-7.73%)
Apr 21, 2021 0.2500 0.2750 0.2200 0.2600 2,553,713 +0.01(+5.05%)
Apr 20, 2021 0.2553 0.2627 0.2200 0.2475 1,995,936 -0.00(-1.59%)
Apr 19, 2021 0.2750 0.2823 0.2200 0.2515 3,181,131 -0.03(-10.18%)
Apr 16, 2021 0.3200 0.3200 0.2510 0.2800 3,355,300 -0.04(-13.04%)
Apr 15, 2021 0.3650 0.3650 0.2800 0.3220 2,564,605 -0.04(-12.02%)
Apr 14, 2021 0.4148 0.4300 0.3474 0.3660 4,181,311 -0.03(-8.52%)
Apr 13, 2021 0.3495 0.4340 0.3448 0.4001 7,007,255 +0.07(+20.04%)
Apr 12, 2021 0.3200 0.3420 0.3000 0.3333 2,781,407 +0.01(+4.16%)
Apr 09, 2021 0.2670 0.3250 0.2670 0.3200 2,071,800 +0.05(+18.52%)
Apr 08, 2021 0.2800 0.2885 0.2120 0.2700 6,456,527 -0.01(-3.57%)
Apr 07, 2021 0.3100 0.3100 0.2604 0.2800 2,090,859 -0.02(-6.98%)
Apr 06, 2021 0.3400 0.3600 0.2800 0.3010 3,224,092 -0.05(-14.00%)
Apr 05, 2021 0.3790 0.4200 0.3320 0.3500 2,248,090 -0.03(-8.59%)
Apr 01, 2021 0.3700 0.4099 0.3600 0.3829 1,922,000 +0.00(+0.76%)
Mar 31, 2021 0.3800 0.4200 0.3650 0.3800 1,536,070 -0.01(-2.44%)
Mar 30, 2021 0.3900 0.4600 0.3430 0.3895 3,457,810 -0.01(-2.63%)
Mar 29, 2021 0.3766 0.4250 0.3401 0.4000 1,483,661 +0.07(+19.94%)
Mar 26, 2021 0.3500 0.3985 0.3001 0.3335 2,262,900 -0.00(-0.45%)
Mar 25, 2021 0.3300 0.3456 0.2500 0.3350 4,462,233 -0.01(-2.73%)
Mar 24, 2021 0.4100 0.4409 0.3201 0.3444 3,924,723 -0.05(-12.21%)
Mar 23, 2021 0.4390 0.4700 0.3800 0.3923 2,806,907 -0.06(-12.82%)
Mar 22, 2021 0.5490 0.5490 0.4100 0.4500 3,371,718 -0.07(-13.38%)
Mar 19, 2021 0.5350 0.5625 0.4900 0.5195 1,363,000 -0.02(-3.89%)
Mar 18, 2021 0.5730 0.5881 0.5300 0.5405 1,836,341 -0.04(-6.81%)
Mar 17, 2021 0.5225 0.6149 0.5000 0.5800 3,243,407 +0.06(+11.54%)
Mar 16, 2021 0.6001 0.6001 0.5200 0.5200 2,073,467 -0.08(-13.33%)
Mar 15, 2021 0.5600 0.6500 0.5505 0.6000 2,863,562 +0.02(+3.50%)
Mar 12, 2021 0.6150 0.6300 0.4700 0.5797 2,600,900 -0.04(-6.50%)
Mar 11, 2021 0.6500 0.6600 0.5750 0.6200 2,475,174 -0.02(-2.67%)
Mar 10, 2021 0.6150 0.6500 0.5750 0.6370 2,893,603 +0.06(+11.34%)
Mar 09, 2021 0.5750 0.5800 0.5250 0.5721 3,654,162 +0.10(+21.72%)
Mar 08, 2021 0.4200 0.5000 0.4155 0.4700 1,927,624 +0.05(+11.90%)
Mar 05, 2021 0.4300 0.4300 0.3120 0.4200 5,693,700 +0.02(+5.00%)
Mar 04, 2021 0.4800 0.5500 0.3429 0.4000 5,122,644 -0.12(-23.08%)
Mar 03, 2021 0.5208 0.5570 0.4716 0.5200 3,173,691 +0.06(+13.04%)
Mar 02, 2021 0.5798 0.6200 0.4500 0.4600 2,923,244 -0.08(-14.20%)
Mar 01, 2021 0.5400 0.6200 0.4800 0.5361 3,706,361 +0.06(+13.46%)
Feb 26, 2021 0.4900 0.5185 0.4400 0.4725 3,314,700 -0.03(-6.25%)
Feb 25, 2021 0.6475 0.6900 0.4525 0.5040 5,328,941 -0.11(-17.38%)
Feb 24, 2021 0.6347 0.6900 0.5556 0.6100 6,438,799 +0.11(+21.27%)
Feb 23, 2021 0.6150 0.6151 0.4100 0.5030 10,940,490 -0.18(-26.57%)
Feb 22, 2021 0.6901 0.8900 0.6200 0.6850 10,019,131 -0.06(-8.36%)
Feb 19, 2021 0.5745 0.8000 0.5690 0.7475 9,991,700 +0.18(+31.37%)
Feb 18, 2021 0.4375 0.5900 0.4000 0.5690 8,077,191 +0.16(+38.78%)
Feb 17, 2021 0.5450 0.6000 0.3890 0.4100 11,629,092 -0.04(-9.21%)
Feb 16, 2021 0.3975 0.4800 0.3100 0.4516 10,333,240 +0.16(+53.61%)
Feb 12, 2021 0.1600 0.2950 0.1420 0.2940 20,729,300 +0.13(+83.75%)
Feb 11, 2021 0.1500 0.1775 0.1300 0.1600 3,197,236 +0.01(+8.84%)
Feb 10, 2021 0.1600 0.1800 0.1250 0.1470 5,320,968 -0.01(-7.84%)
Feb 09, 2021 0.1416 0.1600 0.1160 0.1595 6,682,477 +0.04(+35.51%)
Feb 08, 2021 0.1010 0.1300 0.1010 0.1177 9,970,442 +0.03(+32.10%)
Feb 05, 2021 0.0945 0.1050 0.0854 0.0891 3,122,700 -0.00(-5.01%)
Feb 04, 2021 0.1084 0.1100 0.0844 0.0938 4,465,954 -0.01(-10.67%)
Feb 03, 2021 0.0850 0.1180 0.0850 0.1050 7,434,504 +0.02(+23.53%)
Feb 02, 2021 0.0850 0.0900 0.0800 0.0850 2,244,507 +0.00(+0.00%)
Feb 01, 2021 0.0931 0.0960 0.0760 0.0850 2,434,912 -0.00(-3.19%)
Jan 29, 2021 0.1097 0.1200 0.0750 0.0878 6,795,900 +0.00(+3.29%)
Jan 28, 2021 0.0800 0.0930 0.0722 0.0850 3,772,245 +0.01(+15.65%)
Jan 27, 2021 0.0900 0.0900 0.0700 0.0735 4,931,602 -0.02(-20.54%)
Jan 26, 2021 0.0830 0.1078 0.0700 0.0925 3,433,512 +0.01(+9.86%)
Jan 25, 2021 0.1020 0.1126 0.0810 0.0842 2,997,285 -0.02(-15.72%)
Jan 22, 2021 0.0791 0.1000 0.0701 0.0999 6,570,600 +0.02(+21.83%)
Jan 21, 2021 0.0950 0.0950 0.0616 0.0820 12,611,669 -0.01(-12.30%)
Jan 20, 2021 0.1110 0.1120 0.0800 0.0935 4,009,869 -0.02(-16.52%)
Jan 19, 2021 0.1400 0.1400 0.1100 0.1120 4,387,427 -0.01(-5.88%)
Jan 15, 2021 0.1500 0.1500 0.0900 0.1190 15,915,200 -0.03(-19.38%)
Jan 14, 2021 0.1400 0.1850 0.1400 0.1476 11,753,590 +0.01(+9.33%)
Jan 13, 2021 0.0725 0.1450 0.0650 0.1350 25,575,404 +0.07(+107.69%)
Jan 12, 2021 0.0500 0.0688 0.0468 0.0650 5,584,037 +0.01(+28.71%)
Jan 11, 2021 0.0550 0.0590 0.0400 0.0505 7,659,923 -0.01(-12.33%)
Jan 08, 2021 0.0650 0.0753 0.0575 0.0576 10,481,701 -0.00(-0.69%)
Jan 07, 2021 0.0500 0.0688 0.0500 0.0580 6,708,516 +0.01(+13.73%)
Jan 06, 2021 0.0385 0.0687 0.0370 0.0510 20,743,080 +0.01(+37.84%)
Jan 05, 2021 0.0399 0.0400 0.0340 0.0370 2,578,211 -0.00(-7.04%)
Jan 04, 2021 0.0368 0.0420 0.0320 0.0398 4,997,557 +0.01(+20.61%)
Dec 31, 2020 0.0330 0.0330 0.0330 7,609,111 -0.00(-2.94%)
Dec 30, 2020 0.0310 0.0388 0.0275 0.0340 7,609,111 +0.00(+1.80%)
Dec 29, 2020 0.0457 0.0500 0.0265 0.0334 9,558,475 -0.01(-22.33%)
Dec 28, 2020 0.0299 0.0480 0.0282 0.0430 17,679,544 +0.02(+59.26%)
Dec 24, 2020 0.0260 0.0285 0.0246 0.0270 2,114,000 +0.00(+7.57%)
Dec 23, 2020 0.0260 0.0290 0.0251 0.0251 1,634,701 -0.00(-4.20%)
Dec 22, 2020 0.0280 0.0290 0.0246 0.0262 2,758,298 -0.00(-0.38%)
Dec 21, 2020 0.0250 0.0278 0.0245 0.0263 1,646,975 +0.00(+1.54%)
Dec 18, 2020 0.0280 0.0280 0.0236 0.0259 3,337,800 -0.00(-2.63%)
Dec 17, 2020 0.0320 0.0345 0.0220 0.0266 16,923,368 +0.00(+2.70%)
Dec 16, 2020 0.0234 0.0280 0.0227 0.0259 9,768,007 +0.00(+12.12%)
Dec 15, 2020 0.0175 0.0244 0.0172 0.0231 12,969,147 +0.01(+32.00%)
Dec 14, 2020 0.0182 0.0190 0.0175 0.0175 2,538,773 -0.00(-7.89%)
Dec 11, 2020 0.0183 0.0204 0.0180 0.0190 1,983,500 -0.00(-6.86%)
Dec 10, 2020 0.0175 0.0204 0.0175 0.0204 447,578 +0.00(+7.37%)
Dec 09, 2020 0.0187 0.0204 0.0165 0.0190 3,244,255 -0.00(-5.00%)
Dec 08, 2020 0.0200 0.0225 0.0170 0.0200 1,918,363 -0.00(-10.71%)
Dec 07, 2020 0.0250 0.0250 0.0196 0.0224 2,084,497 -0.00(-5.88%)
Dec 04, 2020 0.0231 0.0240 0.0210 0.0238 1,295,800 +0.00(+0.42%)
Dec 03, 2020 0.0250 0.0250 0.0214 0.0237 1,992,560 -0.00(-5.20%)
Dec 02, 2020 0.0269 0.0269 0.0230 0.0250 1,108,045 -0.00(-3.47%)
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.