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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Integrated Ventures Inc (OP: INTV )

0.9897 UNCHANGED
Streaming Delayed Price Updated: 1:55 PM EDT, Aug 6, 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 (%)
Aug 06, 2024 0.8500 0.9897 0.7770 0.9897 542 +0.00(+0.00%)
Aug 05, 2024 0.9870 0.9897 0.9259 0.9897 575 -0.02(-2.01%)
Aug 01, 2024 1.010 64 -0.01(-0.98%)
Jul 31, 2024 1.020 1.020 1.020 1.020 114 +0.00(+0.00%)
Jul 30, 2024 0.9110 1.020 0.9110 1.020 1,623 +0.03(+3.03%)
Jul 29, 2024 0.9900 0.9900 0.9605 0.9900 1,706 +0.00(+0.00%)
Jul 26, 2024 0.9760 1.010 0.9733 0.9900 1,007 +0.02(+1.74%)
Jul 24, 2024 0.9731 39 -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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.