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

Integrated Ventures Inc (OP: INTV )

1.067 UNCHANGED
Streaming Delayed Price Updated: 1:25 PM EDT, Jun 7, 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 (%)
Jan 31, 2023 0.0335 0.0347 0.0314 0.0320 593,851 +0.00(+6.67%)
Jan 30, 2023 0.0330 0.0330 0.0300 0.0300 522,960 -0.00(-1.96%)
Jan 27, 2023 0.0300 0.0306 0.0291 0.0306 764,578 +0.00(+4.44%)
Jan 26, 2023 0.0310 0.0340 0.0271 0.0293 1,909,050 -0.00(-5.18%)
Jan 25, 2023 0.0301 0.0310 0.0285 0.0309 943,834 -0.00(-0.32%)
Jan 24, 2023 0.0350 0.0350 0.0310 0.0310 719,525 -0.00(-11.43%)
Jan 23, 2023 0.0311 0.0380 0.0311 0.0350 942,525 +0.00(+0.57%)
Jan 20, 2023 0.0320 0.0350 0.0310 0.0348 657,897 +0.00(+8.75%)
Jan 19, 2023 0.0301 0.0330 0.0300 0.0320 304,102 -0.00(-3.03%)
Jan 18, 2023 0.0390 0.0390 0.0316 0.0330 642,649 -0.00(-11.29%)
Jan 17, 2023 0.0300 0.0390 0.0297 0.0372 1,082,792 +0.01(+28.28%)
Jan 13, 2023 0.0272 0.0310 0.0265 0.0290 1,439,463 +0.00(+3.57%)
Jan 12, 2023 0.0246 0.0280 0.0240 0.0280 627,238 +0.00(+13.82%)
Jan 11, 2023 0.0299 0.0299 0.0245 0.0246 272,880 -0.00(-0.81%)
Jan 10, 2023 0.0232 0.0248 0.0232 0.0248 572,066 +0.00(+7.36%)
Jan 09, 2023 0.0208 0.0239 0.0208 0.0231 653,840 +0.00(+10.00%)
Jan 06, 2023 0.0210 0.0210 0.0196 0.0210 318,702 -0.00(-4.55%)
Jan 05, 2023 0.0200 0.0228 0.0200 0.0220 808,730 +0.00(+10.00%)
Jan 04, 2023 0.0172 0.0210 0.0172 0.0200 1,832,410 +0.00(+17.65%)
Jan 03, 2023 0.0173 0.0175 0.0170 0.0170 604,589 -0.00(-7.61%)
Dec 30, 2022 0.0166 0.0184 0.0160 0.0184 1,049,559 +0.00(+1.66%)
Dec 29, 2022 0.0175 0.0187 0.0154 0.0181 724,107 +0.00(+6.47%)
Dec 28, 2022 0.0191 0.0200 0.0160 0.0170 659,217 -0.00(-13.27%)
Dec 27, 2022 0.0212 0.0223 0.0190 0.0196 694,437 -0.00(-10.09%)
Dec 23, 2022 0.0211 0.0223 0.0211 0.0218 77,214 +0.00(+3.32%)
Dec 22, 2022 0.0225 0.0250 0.0210 0.0211 673,026 -0.00(-4.09%)
Dec 21, 2022 0.0210 0.0250 0.0207 0.0220 2,035,076 +0.00(+6.80%)
Dec 20, 2022 0.0198 0.0220 0.0195 0.0206 1,474,285 +0.00(+1.48%)
Dec 19, 2022 0.0210 0.0213 0.0197 0.0203 230,281 -0.00(-3.33%)
Dec 16, 2022 0.0213 0.0215 0.0210 0.0210 175,703 +0.00(+0.00%)
Dec 15, 2022 0.0210 0.0215 0.0210 0.0210 120,307 +0.00(+0.00%)
Dec 14, 2022 0.0212 0.0215 0.0208 0.0210 248,123 -0.00(-0.47%)
Dec 13, 2022 0.0201 0.0215 0.0201 0.0211 261,765 +0.00(+4.98%)
Dec 12, 2022 0.0230 0.0230 0.0201 0.0201 467,417 -0.00(-10.67%)
Dec 09, 2022 0.0239 0.0249 0.0220 0.0225 519,610 -0.00(-3.85%)
Dec 08, 2022 0.0233 0.0238 0.0233 0.0234 27,470 -0.00(-3.31%)
Dec 07, 2022 0.0234 0.0242 0.0234 0.0242 135,963 +0.00(+0.83%)
Dec 06, 2022 0.0250 0.0270 0.0240 0.0240 309,883 -0.00(-8.75%)
Dec 05, 2022 0.0250 0.0270 0.0250 0.0263 492,541 +0.00(+9.58%)
Dec 02, 2022 0.0220 0.0250 0.0216 0.0240 520,350 +0.00(+11.63%)
Dec 01, 2022 0.0218 0.0223 0.0211 0.0215 15,922 -0.00(-1.83%)
Nov 30, 2022 0.0230 0.0230 0.0200 0.0219 332,730 -0.00(-1.79%)
Nov 29, 2022 0.0215 0.0230 0.0215 0.0223 37,081 +0.00(+3.72%)
Nov 28, 2022 0.0215 0.0235 0.0215 0.0215 99,779 +0.00(+0.00%)
Nov 25, 2022 0.0215 0.0225 0.0215 0.0215 14,415 -0.00(-4.44%)
Nov 23, 2022 0.0211 0.0228 0.0211 0.0225 157,904 +0.00(+4.17%)
Nov 22, 2022 0.0206 0.0217 0.0200 0.0216 1,169,297 +0.00(+0.93%)
Nov 21, 2022 0.0221 0.0230 0.0214 0.0214 774,994 -0.00(-6.96%)
Nov 18, 2022 0.0230 0.0230 0.0224 0.0230 176,758 +0.00(+2.22%)
Nov 17, 2022 0.0235 0.0240 0.0225 0.0225 111,917 -0.00(-7.02%)
Nov 16, 2022 0.0230 0.0256 0.0223 0.0242 348,962 +0.00(+7.56%)
Nov 15, 2022 0.0228 0.0240 0.0215 0.0225 948,823 +0.00(+0.45%)
Nov 14, 2022 0.0258 0.0275 0.0224 0.0224 400,653 -0.00(-13.51%)
Nov 11, 2022 0.0278 0.0278 0.0258 0.0259 269,188 -0.00(-4.43%)
Nov 10, 2022 0.0250 0.0271 0.0238 0.0271 233,596 +0.00(+8.40%)
Nov 09, 2022 0.0260 0.0267 0.0231 0.0250 706,910 -0.00(-3.85%)
Nov 08, 2022 0.0293 0.0294 0.0234 0.0260 1,364,054 -0.00(-10.96%)
Nov 07, 2022 0.0295 0.0300 0.0291 0.0292 185,855 -0.00(-2.67%)
Nov 04, 2022 0.0287 0.0310 0.0275 0.0300 642,512 +0.00(+0.33%)
Nov 03, 2022 0.0300 0.0300 0.0271 0.0299 173,730 -0.00(-0.33%)
Nov 02, 2022 0.0299 0.0320 0.0292 0.0300 485,671 +0.00(+0.33%)
Nov 01, 2022 0.0298 0.0300 0.0298 0.0299 81,438 -0.00(-0.33%)
Oct 31, 2022 0.0331 0.0340 0.0298 0.0300 694,846 -0.00(-13.04%)
Oct 28, 2022 0.0360 0.0400 0.0328 0.0345 755,853 -0.00(-11.54%)
Oct 27, 2022 0.0349 0.0400 0.0349 0.0390 1,989,295 +0.01(+21.50%)
Oct 26, 2022 0.0310 0.0349 0.0310 0.0321 250,915 +0.00(+7.00%)
Oct 25, 2022 0.0259 0.0349 0.0249 0.0300 408,058 +0.00(+13.21%)
Oct 24, 2022 0.0271 0.0280 0.0250 0.0265 183,041 -0.00(-4.33%)
Oct 21, 2022 0.0290 0.0290 0.0270 0.0277 82,331 -0.00(-4.15%)
Oct 20, 2022 0.0235 0.0299 0.0188 0.0289 964,946 +0.01(+22.98%)
Oct 19, 2022 0.0246 0.0246 0.0235 0.0235 31,909 +0.00(+0.00%)
Oct 18, 2022 0.0240 0.0246 0.0235 0.0235 296,610 +0.00(+2.17%)
Oct 17, 2022 0.0249 0.0250 0.0230 0.0230 329,617 +0.00(+4.07%)
Oct 14, 2022 0.0299 0.0299 0.0221 0.0221 511,920 -0.01(-21.07%)
Oct 13, 2022 0.0220 0.0280 0.0200 0.0280 659,443 +0.01(+27.27%)
Oct 12, 2022 0.0219 0.0229 0.0200 0.0220 480,535 -0.00(-2.22%)
Oct 11, 2022 0.0260 0.0260 0.0220 0.0225 449,676 -0.00(-10.00%)
Oct 10, 2022 0.0266 0.0280 0.0250 0.0250 401,807 -0.00(-6.02%)
Oct 07, 2022 0.0290 0.0298 0.0266 0.0266 295,043 -0.00(-11.04%)
Oct 06, 2022 0.0299 0.0300 0.0298 0.0299 13,286 -0.00(-0.33%)
Oct 05, 2022 0.0309 0.0309 0.0299 0.0300 230,343 -0.00(-2.60%)
Oct 04, 2022 0.0310 0.0330 0.0294 0.0308 1,127,862 -0.00(-9.14%)
Oct 03, 2022 0.0316 0.0339 0.0310 0.0339 201,965 +0.00(+10.78%)
Sep 30, 2022 0.0338 0.0350 0.0306 0.0306 416,115 -0.00(-5.85%)
Sep 29, 2022 0.0350 0.0350 0.0315 0.0325 147,750 -0.00(-7.14%)
Sep 28, 2022 0.0345 0.0350 0.0330 0.0350 536,828 -0.00(-3.58%)
Sep 27, 2022 0.0340 0.0380 0.0320 0.0363 906,944 +0.00(+9.67%)
Sep 26, 2022 0.0360 0.0360 0.0320 0.0331 247,189 -0.00(-8.06%)
Sep 23, 2022 0.0400 0.0400 0.0335 0.0360 322,503 -0.00(-6.49%)
Sep 22, 2022 0.0385 0.0415 0.0364 0.0385 235,846 +0.00(+1.32%)
Sep 21, 2022 0.0320 0.0400 0.0320 0.0380 131,520 +0.00(+1.33%)
Sep 20, 2022 0.0420 0.0420 0.0350 0.0375 329,811 -0.00(-6.25%)
Sep 19, 2022 0.0450 0.0484 0.0384 0.0400 391,791 -0.01(-19.19%)
Sep 16, 2022 0.0490 0.0500 0.0470 0.0495 332,926 +0.00(+1.85%)
Sep 15, 2022 0.0500 0.0500 0.0486 0.0486 44,052 -0.00(-2.80%)
Sep 14, 2022 0.0520 0.0520 0.0500 0.0500 26,500 -0.00(-3.85%)
Sep 13, 2022 0.0485 0.0525 0.0485 0.0520 242,582 -0.00(-4.06%)
Sep 12, 2022 0.0559 0.0559 0.0490 0.0542 29,637 -0.00(-3.04%)
Sep 09, 2022 0.0580 0.0580 0.0500 0.0559 124,326 -0.00(-1.76%)
Sep 08, 2022 0.0550 0.0570 0.0486 0.0569 24,450 +0.00(+1.61%)
Sep 07, 2022 0.0691 0.0691 0.0480 0.0560 94,662 +0.01(+12.22%)
Sep 06, 2022 0.0450 0.0514 0.0450 0.0499 38,660 -0.00(-0.20%)
Sep 02, 2022 0.0499 0.0514 0.0454 0.0500 104,853 +0.00(+3.09%)
Sep 01, 2022 0.0500 0.0500 0.0485 0.0485 2,400 -0.00(-3.00%)
Aug 31, 2022 0.0450 0.0500 0.0450 0.0500 117,364 +0.00(+6.38%)
Aug 30, 2022 0.0495 0.0500 0.0440 0.0470 198,457 -0.00(-6.00%)
Aug 29, 2022 0.0505 0.0505 0.0480 0.0500 101,954 -0.00(-4.03%)
Aug 26, 2022 0.0550 0.0550 0.0505 0.0521 26,309 -0.00(-5.27%)
Aug 25, 2022 0.0550 0.0550 0.0500 0.0550 52,795 +0.00(+2.80%)
Aug 24, 2022 0.0550 0.0550 0.0520 0.0535 44,425 +0.00(+0.00%)
Aug 23, 2022 0.0550 0.0550 0.0480 0.0535 73,224 -0.00(-2.73%)
Aug 22, 2022 0.0529 0.0550 0.0478 0.0550 66,250 +0.00(+2.80%)
Aug 19, 2022 0.0535 0.0540 0.0520 0.0535 87,460 -0.00(-2.73%)
Aug 18, 2022 0.0587 0.0587 0.0520 0.0550 92,232 +0.00(+0.00%)
Aug 17, 2022 0.0550 0.0590 0.0550 0.0550 13,008 +0.00(+0.00%)
Aug 16, 2022 0.0561 0.0600 0.0550 0.0550 118,970 -0.00(-7.87%)
Aug 15, 2022 0.0600 0.0600 0.0561 0.0597 14,464 -0.00(-0.50%)
Aug 12, 2022 0.0600 0.0615 0.0541 0.0600 59,031 +0.00(+0.00%)
Aug 11, 2022 0.0600 0.0660 0.0599 0.0600 329,471 +0.00(+0.84%)
Aug 10, 2022 0.0570 0.0599 0.0555 0.0595 134,959 +0.00(+4.75%)
Aug 09, 2022 0.0513 0.0586 0.0513 0.0568 58,576 -0.00(-3.07%)
Aug 08, 2022 0.0550 0.0590 0.0505 0.0586 348,397 -0.00(-0.68%)
Aug 05, 2022 0.0579 0.0598 0.0560 0.0590 53,842 +0.00(+1.90%)
Aug 04, 2022 0.0600 0.0600 0.0550 0.0579 266,928 -0.00(-0.17%)
Aug 03, 2022 0.0600 0.0660 0.0520 0.0580 201,042 -0.01(-12.12%)
Aug 02, 2022 0.0640 0.0660 0.0581 0.0660 248,790 +0.00(+3.13%)
Aug 01, 2022 0.0532 0.0653 0.0516 0.0640 409,352 +0.01(+20.30%)
Jul 29, 2022 0.0500 0.0532 0.0500 0.0532 165,393 +0.00(+6.40%)
Jul 28, 2022 0.0538 0.0629 0.0500 0.0500 553,695 -0.01(-12.28%)
Jul 27, 2022 0.0505 0.0570 0.0500 0.0570 431,242 +0.00(+0.00%)
Jul 26, 2022 0.0599 0.0599 0.0455 0.0570 175,103 -0.01(-15.56%)
Jul 25, 2022 0.0657 0.0702 0.0625 0.0675 32,340 -0.00(-5.59%)
Jul 22, 2022 0.0700 0.0764 0.0625 0.0715 322,036 +0.00(+0.56%)
Jul 21, 2022 0.0575 0.0780 0.0570 0.0711 1,234,209 +0.01(+24.74%)
Jul 20, 2022 0.0560 0.0650 0.0532 0.0570 1,012,020 +0.00(+3.45%)
Jul 19, 2022 0.0500 0.0560 0.0475 0.0551 526,742 +0.01(+10.20%)
Jul 18, 2022 0.0495 0.0550 0.0416 0.0500 292,834 +0.00(+2.04%)
Jul 15, 2022 0.0500 0.0500 0.0416 0.0490 56,800 -0.00(-0.61%)
Jul 14, 2022 0.0439 0.0500 0.0390 0.0493 434,806 +0.01(+12.81%)
Jul 13, 2022 0.0390 0.0440 0.0390 0.0437 237,055 +0.00(+5.30%)
Jul 12, 2022 0.0400 0.0422 0.0390 0.0415 1,184,533 +0.00(+5.06%)
Jul 11, 2022 0.0435 0.0435 0.0388 0.0395 25,274 -0.00(-9.20%)
Jul 08, 2022 0.0413 0.0440 0.0390 0.0435 458,422 +0.00(+7.41%)
Jul 07, 2022 0.0415 0.0420 0.0360 0.0405 236,430 -0.00(-3.34%)
Jul 06, 2022 0.0389 0.0420 0.0370 0.0419 332,142 +0.00(+7.71%)
Jul 05, 2022 0.0387 0.0390 0.0369 0.0389 128,954 +0.00(+1.04%)
Jul 01, 2022 0.0374 0.0488 0.0372 0.0385 670,120 +0.00(+6.35%)
Jun 30, 2022 0.0311 0.0372 0.0281 0.0362 1,395,360 +0.00(+3.13%)
Jun 29, 2022 0.0389 0.0400 0.0311 0.0351 406,089 -0.00(-11.36%)
Jun 28, 2022 0.0385 0.0414 0.0378 0.0396 257,639 -0.00(-3.41%)
Jun 27, 2022 0.0420 0.0435 0.0380 0.0410 949,616 -0.00(-7.03%)
Jun 24, 2022 0.0437 0.0528 0.0425 0.0441 634,958 +0.00(+0.68%)
Jun 23, 2022 0.0450 0.0517 0.0420 0.0438 762,735 -0.01(-15.77%)
Jun 22, 2022 0.0500 0.0520 0.0470 0.0520 350,918 +0.00(+0.00%)
Jun 21, 2022 0.0470 0.0522 0.0453 0.0520 405,308 +0.01(+13.04%)
Jun 17, 2022 0.0476 0.0495 0.0440 0.0460 452,050 -0.00(-8.00%)
Jun 16, 2022 0.0520 0.0620 0.0461 0.0500 277,599 -0.01(-18.83%)
Jun 15, 2022 0.0487 0.0635 0.0445 0.0616 121,835 +0.01(+23.20%)
Jun 14, 2022 0.0460 0.0570 0.0440 0.0500 955,288 -0.01(-12.28%)
Jun 13, 2022 0.0554 0.0688 0.0429 0.0570 1,997,971 -0.00(-5.00%)
Jun 10, 2022 0.0515 0.0623 0.0450 0.0600 1,213,329 +0.01(+14.50%)
Jun 09, 2022 0.0509 0.0530 0.0500 0.0524 57,550 +0.00(+4.38%)
Jun 08, 2022 0.0430 0.0515 0.0430 0.0502 142,050 +0.01(+11.56%)
Jun 07, 2022 0.0455 0.0460 0.0420 0.0450 196,085 -0.00(-3.64%)
Jun 06, 2022 0.0467 0.0499 0.0455 0.0467 264,318 -0.00(-6.60%)
Jun 03, 2022 0.0500 0.0540 0.0440 0.0500 149,758 +0.00(+0.00%)
Jun 02, 2022 0.0528 0.0540 0.0500 0.0500 219,575 -0.00(-4.76%)
Jun 01, 2022 0.0525 0.0550 0.0525 0.0525 60,383 -0.00(-4.55%)
May 31, 2022 0.0550 0.0560 0.0494 0.0550 190,286 +0.00(+3.77%)
May 27, 2022 0.0505 0.0540 0.0491 0.0530 98,955 +0.00(+6.21%)
May 26, 2022 0.0500 0.0541 0.0491 0.0499 171,725 -0.00(-8.10%)
May 25, 2022 0.0510 0.0559 0.0509 0.0543 151,190 +0.00(+8.38%)
May 24, 2022 0.0525 0.0530 0.0467 0.0501 557,162 -0.00(-6.00%)
May 23, 2022 0.0525 0.0551 0.0525 0.0533 32,848 +0.00(+1.52%)
May 20, 2022 0.0580 0.0580 0.0525 0.0525 188,495 -0.00(-4.55%)
May 19, 2022 0.0574 0.0580 0.0525 0.0550 167,218 -0.00(-2.31%)
May 18, 2022 0.0563 0.0575 0.0500 0.0563 115,062 +0.00(+2.74%)
May 17, 2022 0.0575 0.0575 0.0530 0.0548 71,044 -0.00(-2.66%)
May 16, 2022 0.0575 0.0575 0.0553 0.0563 51,894 -0.00(-1.23%)
May 13, 2022 0.0492 0.0600 0.0492 0.0570 234,945 +0.01(+15.62%)
May 12, 2022 0.0450 0.0493 0.0410 0.0493 196,222 +0.00(+0.00%)
May 11, 2022 0.0520 0.0550 0.0450 0.0493 748,220 -0.01(-15.00%)
May 10, 2022 0.0622 0.0622 0.0520 0.0580 259,444 -0.00(-4.92%)
May 09, 2022 0.0658 0.0675 0.0610 0.0610 448,615 -0.01(-15.40%)
May 06, 2022 0.0655 0.0785 0.0655 0.0721 73,830 -0.00(-1.23%)
May 05, 2022 0.0690 0.0744 0.0690 0.0730 33,203 +0.00(+1.39%)
May 04, 2022 0.0700 0.0723 0.0620 0.0720 347,473 -0.01(-7.69%)
May 03, 2022 0.0600 0.0780 0.0600 0.0780 281,544 +0.02(+28.29%)
May 02, 2022 0.0620 0.0620 0.0550 0.0608 47,516 +0.00(+3.05%)
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%)
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.