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

Integrated Ventures Inc (OP: INTV )

1.210 UNCHANGED
Streaming Delayed Price Updated: 12:42 PM EDT, May 22, 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 (%)
Apr 29, 2022 0.0620 0.0640 0.0503 0.0590 329,917 -0.00(-1.67%)
Apr 28, 2022 0.0544 0.0600 0.0510 0.0600 581,536 +0.01(+15.16%)
Apr 27, 2022 0.0500 0.0537 0.0495 0.0521 570,695 +0.00(+7.64%)
Apr 26, 2022 0.0500 0.0500 0.0420 0.0484 597,644 +0.00(+7.56%)
Apr 25, 2022 0.0580 0.0600 0.0441 0.0450 1,364,957 -0.01(-21.05%)
Apr 22, 2022 0.0585 0.0600 0.0550 0.0570 586,700 -0.00(-5.00%)
Apr 21, 2022 0.0650 0.0665 0.0550 0.0600 892,277 +0.00(+1.69%)
Apr 20, 2022 0.0797 0.0804 0.0400 0.0590 4,081,663 -0.02(-25.32%)
Apr 19, 2022 0.0840 0.0870 0.0750 0.0790 802,056 -0.00(-5.28%)
Apr 18, 2022 0.0860 0.0900 0.0818 0.0834 484,224 -0.01(-7.33%)
Apr 14, 2022 0.0870 0.0940 0.0850 0.0900 193,510 +0.00(+1.01%)
Apr 13, 2022 0.0940 0.0945 0.0880 0.0891 692,298 -0.00(-1.11%)
Apr 12, 2022 0.0900 0.0969 0.0900 0.0901 627,466 -0.01(-7.02%)
Apr 11, 2022 0.0950 0.1000 0.0900 0.0969 858,857 -0.00(-2.52%)
Apr 08, 2022 0.1000 0.1000 0.0988 0.0994 149,058 -0.00(-0.60%)
Apr 07, 2022 0.1000 0.1000 0.0950 0.1000 189,150 +0.00(+2.04%)
Apr 06, 2022 0.0985 0.1096 0.0950 0.0980 601,321 +0.00(+0.51%)
Apr 05, 2022 0.1000 0.1050 0.0950 0.0975 524,265 -0.00(-3.85%)
Apr 04, 2022 0.1000 0.1046 0.1000 0.1014 769,774 +0.00(+1.40%)
Apr 01, 2022 0.1131 0.1131 0.1000 0.1000 584,385 -0.01(-13.04%)
Mar 31, 2022 0.1021 0.1200 0.0800 0.1150 2,378,033 -0.01(-7.41%)
Mar 30, 2022 0.1460 0.1460 0.1200 0.1242 733,772 -0.02(-11.29%)
Mar 29, 2022 0.1460 0.1464 0.1355 0.1400 231,338 -0.00(-1.13%)
Mar 28, 2022 0.1355 0.1500 0.1355 0.1416 475,167 +0.01(+6.07%)
Mar 25, 2022 0.1294 0.1363 0.1255 0.1335 208,053 +0.01(+6.37%)
Mar 24, 2022 0.1200 0.1340 0.1200 0.1255 371,742 +0.00(+1.29%)
Mar 23, 2022 0.1350 0.1439 0.1239 0.1239 35,505 -0.01(-4.69%)
Mar 22, 2022 0.1200 0.1300 0.1149 0.1300 624,965 +0.02(+16.07%)
Mar 21, 2022 0.1192 0.1200 0.1102 0.1120 365,627 -0.00(-2.27%)
Mar 18, 2022 0.1237 0.1266 0.1051 0.1146 1,018,986 -0.01(-4.50%)
Mar 17, 2022 0.1231 0.1334 0.1195 0.1200 282,269 -0.00(-0.08%)
Mar 16, 2022 0.1295 0.1296 0.1193 0.1201 881,451 -0.00(-3.92%)
Mar 15, 2022 0.1210 0.1390 0.1150 0.1250 600,266 +0.00(+3.31%)
Mar 14, 2022 0.1312 0.1312 0.1200 0.1210 291,880 +0.00(+0.83%)
Mar 11, 2022 0.1350 0.1374 0.1200 0.1200 259,228 -0.02(-11.89%)
Mar 10, 2022 0.1375 0.1400 0.1262 0.1362 178,517 -0.01(-3.61%)
Mar 09, 2022 0.1240 0.1478 0.1180 0.1413 517,213 +0.02(+13.95%)
Mar 08, 2022 0.1281 0.1390 0.1180 0.1240 1,104,357 -0.01(-7.74%)
Mar 07, 2022 0.1310 0.1470 0.1251 0.1344 476,623 +0.00(+1.90%)
Mar 04, 2022 0.1350 0.1430 0.1251 0.1319 397,093 -0.00(-1.57%)
Mar 03, 2022 0.1408 0.1455 0.1305 0.1340 244,075 -0.01(-9.58%)
Mar 02, 2022 0.1461 0.1570 0.1440 0.1482 288,447 +0.00(+0.07%)
Mar 01, 2022 0.1425 0.1565 0.1400 0.1481 492,116 -0.00(-1.27%)
Feb 28, 2022 0.1445 0.1600 0.1310 0.1500 625,235 +0.00(+2.04%)
Feb 25, 2022 0.1420 0.1525 0.1421 0.1470 89,515 +0.00(+0.68%)
Feb 24, 2022 0.1400 0.1460 0.1175 0.1460 719,908 +0.01(+4.29%)
Feb 23, 2022 0.1459 0.1468 0.1390 0.1400 332,335 +0.00(+0.00%)
Feb 22, 2022 0.1454 0.1459 0.1390 0.1400 136,944 -0.00(-1.55%)
Feb 18, 2022 0.1422 0 -0.01(-4.82%)
Feb 17, 2022 0.1505 0.1600 0.1422 0.1494 203,475 -0.00(-0.80%)
Feb 16, 2022 0.1570 0.1575 0.1422 0.1506 90,346 -0.00(-2.84%)
Feb 15, 2022 0.1500 0.1748 0.1390 0.1550 259,620 +0.01(+10.71%)
Feb 14, 2022 0.1599 0.1600 0.1380 0.1400 359,739 -0.00(-3.38%)
Feb 11, 2022 0.1650 0.1650 0.1415 0.1449 501,360 -0.01(-4.17%)
Feb 10, 2022 0.1616 0.1639 0.1512 0.1512 274,216 -0.01(-4.30%)
Feb 09, 2022 0.1570 0.1680 0.1570 0.1580 488,307 -0.00(-2.17%)
Feb 08, 2022 0.1635 0.1649 0.1570 0.1615 207,445 +0.00(+0.94%)
Feb 07, 2022 0.1711 0.1800 0.1600 0.1600 621,971 -0.01(-4.76%)
Feb 04, 2022 0.1552 0.1680 0.1528 0.1680 1,203,029 +0.02(+11.48%)
Feb 03, 2022 0.1643 0.1507 183,775 -0.02(-10.56%)
Feb 02, 2022 0.1749 0.1749 0.1620 0.1685 216,650 -0.01(-3.71%)
Feb 01, 2022 0.1850 0.1850 0.1722 0.1750 93,263 -0.01(-4.11%)
Jan 31, 2022 0.1700 0.1900 0.1700 0.1825 811,884 +0.01(+3.17%)
Jan 28, 2022 0.1731 0.1895 0.1630 0.1769 174,259 +0.01(+5.30%)
Jan 27, 2022 0.1650 0.1890 0.1630 0.1680 1,261,134 +0.00(+2.13%)
Jan 26, 2022 0.1310 0.1880 0.1310 0.1645 1,825,786 +0.03(+26.54%)
Jan 25, 2022 0.1420 0.1420 0.1250 0.1300 994,510 -0.01(-5.80%)
Jan 24, 2022 0.1430 0.1522 0.1180 0.1380 1,732,656 -0.01(-8.37%)
Jan 21, 2022 0.1640 0.1640 0.1500 0.1506 871,143 -0.02(-10.36%)
Jan 20, 2022 0.1641 0.1754 0.1640 0.1680 270,054 +0.00(+2.50%)
Jan 19, 2022 0.1675 0.1830 0.1600 0.1639 289,935 -0.00(-2.38%)
Jan 18, 2022 0.1800 0.1830 0.1679 0.1679 210,725 -0.01(-6.20%)
Jan 14, 2022 0.1790 0 +0.00(+1.02%)
Jan 13, 2022 0.1724 0.1790 0.1660 0.1772 207,581 +0.00(+1.55%)
Jan 12, 2022 0.1600 0.1790 0.1577 0.1745 563,342 +0.01(+9.06%)
Jan 11, 2022 0.1585 0.1749 0.1517 0.1600 355,685 +0.00(+0.95%)
Jan 10, 2022 0.1679 0.1765 0.1585 0.1585 422,506 -0.01(-5.65%)
Jan 07, 2022 0.1780 0.1780 0.1604 0.1680 265,670 -0.00(-0.59%)
Jan 06, 2022 0.1626 0.1690 0.1551 0.1690 400,517 -0.00(-0.53%)
Jan 05, 2022 0.1800 0.1875 0.1699 0.1699 376,540 -0.01(-5.61%)
Jan 04, 2022 0.1800 0.1875 0.1800 0.1800 383,421 +0.01(+3.93%)
Jan 03, 2022 0.1900 0.1900 0.1712 0.1732 239,157 +0.00(+1.88%)
Dec 31, 2021 0.1810 0.1900 0.1700 0.1700 1,009,512 -0.01(-5.92%)
Dec 30, 2021 0.1800 0.2070 0.1755 0.1807 833,560 +0.00(+0.39%)
Dec 29, 2021 0.1874 0.1990 0.1751 0.1800 555,698 -0.01(-3.64%)
Dec 28, 2021 0.2143 0.2222 0.1800 0.1868 531,885 -0.03(-13.44%)
Dec 27, 2021 0.2056 0.2299 0.2051 0.2158 200,171 -0.01(-3.01%)
Dec 23, 2021 0.1776 0.2242 0.1776 0.2225 796,967 +0.03(+17.11%)
Dec 22, 2021 0.1900 0.1914 0.1751 0.1900 1,040,022 +0.00(+0.00%)
Dec 21, 2021 0.1775 0.1998 0.1775 0.1900 1,068,725 +0.01(+8.26%)
Dec 20, 2021 0.1900 0.1938 0.1700 0.1755 1,181,242 -0.02(-10.91%)
Dec 17, 2021 0.1900 0.2011 0.1900 0.1970 460,663 +0.01(+4.23%)
Dec 16, 2021 0.2150 0.2150 0.1890 0.1890 272,647 -0.02(-8.70%)
Dec 15, 2021 0.1990 0.2099 0.1751 0.2070 448,265 +0.01(+5.56%)
Dec 14, 2021 0.2074 0.2074 0.1718 0.1961 1,283,569 +0.00(+0.41%)
Dec 13, 2021 0.2190 0.2250 0.1952 0.1953 551,129 -0.03(-11.83%)
Dec 10, 2021 0.2071 0.2230 0.2071 0.2215 132,045 +0.00(+0.73%)
Dec 09, 2021 0.2070 0.2199 0.2005 0.2199 116,351 +0.00(+0.00%)
Dec 08, 2021 0.2100 0.2350 0.1960 0.2199 1,301,397 +0.00(+1.34%)
Dec 07, 2021 0.2250 0.2504 0.2090 0.2170 508,613 -0.01(-3.34%)
Dec 06, 2021 0.2200 0.2368 0.2055 0.2245 602,576 -0.01(-4.22%)
Dec 03, 2021 0.2500 0.2600 0.1905 0.2344 447,358 -0.03(-9.85%)
Dec 02, 2021 0.2850 0.2850 0.2512 0.2600 843,486 -0.02(-7.14%)
Dec 01, 2021 0.2700 0.2890 0.2600 0.2800 583,453 +0.02(+7.65%)
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%)
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.