Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic
  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Integrated Ventures Inc (OP: INTV )

0.9731 -0.0469 (-4.60%)
Streaming Delayed Price Updated: 3:04 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 1.000 1.000 0.9100 0.9731 1,096 -0.05(-4.60%)
Jul 23, 2024 0.8955 1.080 0.8910 1.020 4,804 -0.03(-2.86%)
Jul 22, 2024 1.050 1.090 1.050 1.050 388 +0.12(+12.90%)
Jul 19, 2024 0.9300 0.9300 0.9300 0.9300 374 +0.05(+5.68%)
Jul 18, 2024 0.8900 0.8900 0.8800 0.8800 2,302 -0.02(-2.22%)
Jul 17, 2024 0.9000 0.9000 0.8800 0.9000 1,944 -0.10(-9.91%)
Jul 16, 2024 0.9990 0.9990 0.9990 0.9990 127 -0.00(-0.05%)
Jul 12, 2024 0.9995 32 +0.02(+2.04%)
Jul 11, 2024 0.9995 0.9995 0.8800 0.9795 1,179 -0.02(-2.00%)
Jul 10, 2024 0.8800 0.9995 0.8800 0.9995 921 +0.05(+5.27%)
Jul 09, 2024 0.8900 0.9995 0.8700 0.9495 1,040 -0.05(-5.00%)
Jul 08, 2024 0.9200 0.9995 0.9200 0.9995 1,395 +0.12(+13.58%)
Jul 05, 2024 0.9200 0.9200 0.8600 0.8800 8,410 -0.04(-4.35%)
Jul 03, 2024 0.9200 0.9200 0.8600 0.9200 2,425 +0.02(+2.00%)
Jul 02, 2024 0.8717 0.9200 0.8510 0.9020 2,024 -0.02(-1.96%)
Jul 01, 2024 0.9400 0.9400 0.8600 0.9200 12,565 -0.07(-7.07%)
Jun 28, 2024 1.040 1.150 0.9470 0.9900 7,651 -0.05(-4.81%)
Jun 27, 2024 0.9400 1.040 0.9400 1.040 1,503 +0.13(+14.16%)
Jun 26, 2024 0.9255 1.040 0.9110 0.9110 2,053 -0.13(-12.40%)
Jun 25, 2024 1.005 1.040 0.9210 1.040 2,496 +0.00(+0.00%)
Jun 24, 2024 1.040 1.040 1.040 1.040 193 +0.00(+0.00%)
Jun 21, 2024 0.8710 1.040 0.8710 1.040 1,243 +0.03(+2.97%)
Jun 20, 2024 1.000 1.010 0.9890 1.010 710 -0.01(-0.98%)
Jun 18, 2024 0.9633 1.020 0.9633 1.020 227 +0.00(+0.00%)
Jun 17, 2024 0.9000 1.020 0.8010 1.020 2,956 +0.02(+2.00%)
Jun 14, 2024 0.8010 1.000 0.8010 1.000 7,039 +0.00(+0.00%)
Jun 13, 2024 1.010 1.010 1.000 1.000 1,945 -0.02(-2.15%)
Jun 12, 2024 1.038 1.040 1.022 1.022 528 +0.01(+1.19%)
Jun 11, 2024 1.020 1.020 1.010 1.010 370 -0.02(-1.94%)
Jun 10, 2024 1.030 1.030 0.7619 1.030 1,538 -0.04(-3.51%)
Jun 07, 2024 0.8000 1.067 0.8000 1.067 2,274 -0.01(-1.16%)
Jun 06, 2024 1.050 1.080 1.030 1.080 878 -0.02(-1.82%)
Jun 05, 2024 1.124 1.130 1.100 1.100 1,596 -0.01(-0.90%)
Jun 04, 2024 1.000 1.130 1.000 1.110 706 +0.11(+11.00%)
Jun 03, 2024 1.000 1.000 0.7519 1.000 6,131 -0.12(-10.71%)
May 24, 2024 1.120 63 -0.09(-7.44%)
May 22, 2024 1.210 7 -0.03(-2.42%)
May 21, 2024 1.240 1.240 1.240 1.240 211 +0.10(+9.19%)
May 20, 2024 1.190 1.230 1.075 1.136 6,404 -0.05(-4.57%)
May 17, 2024 0.9800 1.190 0.9800 1.190 580 +0.00(+0.00%)
May 16, 2024 1.148 1.190 1.148 1.190 688 +0.06(+5.59%)
May 15, 2024 1.100 1.190 0.9433 1.127 6,555 +0.05(+4.35%)
May 14, 2024 0.9600 1.140 0.9600 1.080 972 +0.10(+10.20%)
May 13, 2024 1.106 1.120 0.9800 0.9800 16,593 -0.19(-16.24%)
May 10, 2024 1.170 1.170 1.170 1.170 291 -0.02(-1.68%)
May 09, 2024 1.271 1.280 1.180 1.190 1,421 -0.09(-7.03%)
May 08, 2024 1.265 1.280 1.265 1.280 316 -0.00(-0.39%)
May 07, 2024 1.268 1.285 1.268 1.285 405 +0.03(+2.80%)
May 06, 2024 1.480 1.480 1.250 1.250 1,044 -0.23(-15.54%)
May 03, 2024 1.140 1.480 1.060 1.480 4,551 +0.34(+29.82%)
May 02, 2024 1.211 1.330 1.140 1.140 1,267 -0.05(-4.20%)
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.
 
 
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.