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 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%)
Dec 01, 2020 0.0280 0.0280 0.0230 0.0259 2,334,061 -0.00(-5.13%)
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%)
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.