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

Integrated Ventures Inc (OP: INTV )

1.120 -0.090 (-7.44%)
Streaming Delayed Price Updated: 3:20 PM EDT, May 24, 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 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%)
Dec 02, 2019 0.0149 0.0160 0.0130 0.0143 804,544 -0.00(-4.67%)
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%)
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.