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

Integrated Ventures Inc (OP: INTV )

1.010 -0.020 (-1.94%)
Streaming Delayed Price Updated: 12:59 PM EDT, Jun 11, 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 (%)
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%)
May 01, 2019 0.0935 0.0970 0.0875 0.0950 56,998 -0.01(-5.00%)
Apr 30, 2019 0.0900 0.1200 0.0900 0.1000 128,566 +0.01(+11.11%)
Apr 29, 2019 0.0900 0.0900 0.0846 0.0900 38,000 +0.01(+11.94%)
Apr 26, 2019 0.0770 0.0900 0.0770 0.0804 124,700 -0.00(-1.95%)
Apr 25, 2019 0.0800 0.0850 0.0800 0.0820 18,340 +0.00(+2.50%)
Apr 24, 2019 0.1200 0.1200 0.0761 0.0800 310,689 -0.01(-5.88%)
Apr 23, 2019 0.0850 0.0950 0.0750 0.0850 936,641 +0.00(+0.00%)
Apr 22, 2019 0.1050 0.1050 0.0765 0.0850 305,277 +0.00(+0.00%)
Apr 18, 2019 0.0992 0.1016 0.0760 0.0850 902,000 -0.01(-15.00%)
Apr 17, 2019 0.1100 0.1150 0.0906 0.1000 810,417 -0.01(-9.09%)
Apr 16, 2019 0.1100 0.1200 0.1000 0.1100 282,661 +0.00(+0.00%)
Apr 15, 2019 0.1101 0.1250 0.1001 0.1100 538,691 -0.02(-14.46%)
Apr 12, 2019 0.1499 0.1499 0.1101 0.1286 199,200 +0.00(+0.08%)
Apr 11, 2019 0.1350 0.1400 0.1051 0.1285 139,135 -0.01(-8.21%)
Apr 10, 2019 0.1240 0.1500 0.1020 0.1400 350,533 +0.02(+16.67%)
Apr 09, 2019 0.1435 0.1499 0.1000 0.1200 373,402 -0.02(-17.01%)
Apr 08, 2019 0.1800 0.1800 0.1350 0.1446 132,302 -0.03(-14.94%)
Apr 05, 2019 0.1200 0.1700 0.1200 0.1700 369,200 +0.05(+41.67%)
Apr 04, 2019 0.1580 0.1600 0.1200 0.1200 759,996 -0.06(-33.33%)
Apr 03, 2019 0.1610 0.1950 0.1400 0.1800 735,800 +0.01(+5.88%)
Apr 02, 2019 0.1200 0.1890 0.1100 0.1700 694,909 +0.08(+88.89%)
Apr 01, 2019 0.0975 0.1050 0.0900 0.0900 207,836 -0.01(-5.76%)
Mar 29, 2019 0.1152 0.1155 0.0860 0.0955 626,800 -0.01(-13.18%)
Mar 28, 2019 0.1301 0.1405 0.1000 0.1100 302,146 -0.04(-26.17%)
Mar 27, 2019 0.1410 0.1490 0.1301 0.1490 25,895 +0.03(+24.06%)
Mar 26, 2019 0.1350 0.1449 0.1200 0.1201 147,681 +0.00(+0.08%)
Mar 25, 2019 0.1502 0.1600 0.1200 0.1200 285,582 -0.04(-22.58%)
Mar 22, 2019 0.1500 0.1649 0.1405 0.1550 190,300 -0.00(-1.90%)
Mar 21, 2019 0.1800 0.2000 0.1580 0.1580 261,000 -0.01(-6.51%)
Mar 20, 2019 0.2005 0.2100 0.1690 0.1690 276,043 -0.03(-15.50%)
Mar 19, 2019 0.2001 0.2328 0.2000 0.2000 68,829 -0.02(-9.09%)
Mar 18, 2019 0.2000 0.2439 0.2000 0.2200 63,403 +0.02(+12.24%)
Mar 15, 2019 0.2000 0.2100 0.1810 0.1960 45,000 -0.00(-2.00%)
Mar 14, 2019 0.2000 0.2000 0.2000 0.2000 20,230 -0.02(-9.09%)
Mar 13, 2019 0.1800 0.2200 0.1800 0.2200 17,212 +0.04(+22.22%)
Mar 12, 2019 0.2025 0.2190 0.1800 0.1800 39,031 +0.00(+0.00%)
Mar 11, 2019 0.2500 0.2500 0.1800 0.1800 54,377 -0.07(-28.00%)
Mar 08, 2019 0.2200 0.2500 0.1800 0.2500 18,400 +0.05(+24.56%)
Mar 07, 2019 0.1700 0.2300 0.1700 0.2007 27,863 -0.02(-8.77%)
Mar 06, 2019 0.2140 0.2200 0.1812 0.2200 15,225 +0.03(+14.29%)
Mar 05, 2019 0.2190 0.2340 0.1681 0.1925 58,481 +0.01(+4.62%)
Mar 04, 2019 0.1750 0.1840 0.1590 0.1840 75,382 -0.02(-8.91%)
Mar 01, 2019 0.1925 0.2140 0.1800 0.2020 33,800 +0.00(+0.50%)
Feb 28, 2019 0.2010 0.2010 0.2010 0.2010 900 +0.01(+5.79%)
Feb 27, 2019 0.1900 0.2157 0.1900 0.1900 18,400 -0.00(-0.52%)
Feb 26, 2019 0.2100 0.2100 0.1910 0.1910 11,950 +0.00(+0.53%)
Feb 25, 2019 0.1590 0.3495 0.1590 0.1900 53,907 -0.05(-20.83%)
Feb 22, 2019 0.2284 0.2400 0.2284 0.2400 13,200 +0.04(+20.00%)
Feb 21, 2019 0.2267 0.2267 0.2000 0.2000 53,179 -0.05(-20.00%)
Feb 20, 2019 0.2400 0.2500 0.2060 0.2500 39,401 +0.05(+25.00%)
Feb 19, 2019 0.1838 0.2500 0.1568 0.2000 325,533 +0.06(+37.93%)
Feb 15, 2019 0.1559 0.1559 0.1410 0.1450 21,800 -0.01(-6.03%)
Feb 14, 2019 0.1505 0.1543 0.1410 0.1543 36,268 -0.01(-5.97%)
Feb 13, 2019 0.1884 0.1884 0.1450 0.1641 38,394 +0.00(+1.67%)
Feb 12, 2019 0.1456 0.1895 0.1420 0.1614 43,980 -0.00(-1.82%)
Feb 11, 2019 0.1421 0.1680 0.1421 0.1644 17,015 -0.03(-13.34%)
Feb 08, 2019 0.1210 0.1899 0.1210 0.1897 113,500 +0.06(+45.92%)
Feb 07, 2019 0.1380 0.1400 0.1205 0.1300 64,686 -0.01(-5.80%)
Feb 05, 2019 0.1380 0.1380 0.1380 0 -0.01(-9.21%)
Feb 04, 2019 0.1401 0.1520 0.1380 0.1520 10,400 -0.00(-0.07%)
Feb 01, 2019 0.1566 0.1631 0.1400 0.1521 20,300 +0.01(+8.64%)
Jan 31, 2019 0.1401 0.1401 0.1380 0.1400 46,000 -0.03(-16.22%)
Jan 30, 2019 0.1550 0.1990 0.1400 0.1671 5,779 +0.03(+19.36%)
Jan 29, 2019 0.1441 0.1441 0.1400 0.1400 6,376 +0.01(+6.87%)
Jan 28, 2019 0.1431 0.1431 0.1310 0.1310 610 -0.02(-12.67%)
Jan 25, 2019 0.2000 0.2000 0.1300 0.1500 27,000 -0.01(-6.25%)
Jan 24, 2019 0.1600 0.1621 0.1400 0.1600 33,855 +0.01(+5.96%)
Jan 23, 2019 0.1510 0.1510 0.1510 0.1510 5,000 -0.04(-19.47%)
Jan 22, 2019 0.1850 0.2000 0.1850 0.1875 5,993 +0.03(+17.19%)
Jan 18, 2019 0.1600 0.1600 0.1600 0.1600 15,000 -0.01(-5.88%)
Jan 17, 2019 0.1501 0.1700 0.1400 0.1700 17,825 -0.03(-17.07%)
Jan 16, 2019 0.1500 0.2050 0.1500 0.2050 7,293 +0.04(+28.12%)
Jan 15, 2019 0.2100 0.2100 0.1400 0.1600 66,319 -0.04(-21.95%)
Jan 14, 2019 0.1403 0.2050 0.1403 0.2050 1,150 +0.03(+20.59%)
Jan 11, 2019 0.1800 0.1800 0.1500 0.1700 78,100 -0.03(-17.07%)
Jan 10, 2019 0.2280 0.2280 0.1400 0.2050 78,985 -0.05(-18.00%)
Jan 09, 2019 0.2490 0.2500 0.2490 0.2500 19,000 +0.04(+19.05%)
Jan 08, 2019 0.1900 0.2100 0.1800 0.2100 9,772 +0.02(+10.53%)
Jan 07, 2019 0.1610 0.2300 0.1610 0.1900 11,520 -0.01(-5.00%)
Jan 04, 2019 0.2500 0.2500 0.1600 0.2000 15,900 +0.00(+0.00%)
Jan 03, 2019 0.2000 0.2000 0.2000 0.2000 2,922 -0.02(-9.09%)
Jan 02, 2019 0.1650 0.2500 0.1650 0.2200 30,890 +0.05(+33.33%)
Dec 31, 2018 0.1700 0.1700 0.1500 0.1650 10,500 -0.04(-17.50%)
Dec 28, 2018 0.1603 0.2000 0.1501 0.2000 8,700 +0.05(+35.14%)
Dec 27, 2018 0.1750 0.1750 0.1205 0.1480 12,850 -0.02(-13.70%)
Dec 26, 2018 0.1701 0.2000 0.1700 0.1715 20,909 -0.07(-30.28%)
Dec 24, 2018 0.1625 0.2460 0.1625 0.2460 5,800 +0.05(+23.00%)
Dec 21, 2018 0.2000 0.2100 0.2000 0.2000 12,800 +0.03(+17.65%)
Dec 20, 2018 0.1300 0.2000 0.1300 0.1700 49,075 -0.01(-8.11%)
Dec 19, 2018 0.2000 0.2000 0.1484 0.1850 29,449 -0.01(-4.24%)
Dec 18, 2018 0.2300 0.2338 0.1400 0.1932 87,857 -0.05(-19.47%)
Dec 17, 2018 0.1750 0.2400 0.1553 0.2399 37,935 +0.07(+40.95%)
Dec 14, 2018 0.1323 0.2104 0.1322 0.1702 70,900 +0.04(+28.74%)
Dec 13, 2018 0.1782 0.1782 0.1322 0.1322 11,026 +0.00(+0.92%)
Dec 12, 2018 0.1338 0.1695 0.1310 0.1310 30,407 +0.01(+8.09%)
Dec 11, 2018 0.1211 0.1300 0.1211 0.1212 34,562 +0.00(+0.17%)
Dec 10, 2018 0.1300 0.1300 0.1210 0.1210 8,024 -0.02(-13.57%)
Dec 07, 2018 0.1400 0.1693 0.1300 0.1400 12,100 -0.01(-6.67%)
Dec 06, 2018 0.1645 0.1645 0.1500 0.1500 18,294 +0.00(+0.00%)
Dec 04, 2018 0.1710 0.1710 0.1100 0.1500 133,000 -0.06(-27.64%)
Dec 03, 2018 0.2182 0.2182 0.1700 0.2073 33,922 -0.01(-4.51%)
Nov 30, 2018 0.2049 0.2181 0.1910 0.2171 18,900 +0.01(+2.60%)
Nov 29, 2018 0.2490 0.2500 0.2112 0.2116 41,036 -0.02(-8.00%)
Nov 28, 2018 0.1950 0.2350 0.1801 0.2300 67,472 +0.04(+19.79%)
Nov 27, 2018 0.2100 0.2290 0.1920 0.1920 52,585 -0.02(-8.57%)
Nov 26, 2018 0.2500 0.2500 0.2100 0.2100 29,499 -0.04(-16.00%)
Nov 23, 2018 0.2400 0.2500 0.2400 0.2500 7,000 +0.03(+13.64%)
Nov 21, 2018 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Nov 20, 2018 0.2000 0.2400 0.2000 0.2300 67,066 -0.01(-3.77%)
Nov 19, 2018 0.2600 0.2600 0.1920 0.2390 75,562 -0.02(-8.08%)
Nov 16, 2018 0.2800 0.2800 0.2455 0.2600 65,300 +0.00(+0.00%)
Nov 15, 2018 0.2400 0.2984 0.2400 0.2600 37,133 +0.02(+8.29%)
Nov 14, 2018 0.2905 0.2999 0.2000 0.2401 103,961 -0.08(-24.97%)
Nov 13, 2018 0.4499 0.4499 0.2510 0.3200 23,692 -0.03(-9.86%)
Nov 12, 2018 0.3550 0.3550 0.3550 0.3550 2,020 -0.01(-1.83%)
Nov 09, 2018 0.3000 0.4700 0.3000 0.3616 27,400 -0.04(-9.60%)
Nov 08, 2018 0.5000 0.5000 0.4000 0.4000 16,098 +0.00(+0.00%)
Nov 07, 2018 0.4438 0.4438 0.3800 0.4000 18,569 +0.01(+2.56%)
Nov 06, 2018 0.3900 0.3900 0.3780 0.3900 4,090 +0.03(+8.33%)
Nov 05, 2018 0.3300 0.4200 0.3300 0.3600 17,303 +0.04(+12.50%)
Nov 02, 2018 0.3300 0.3699 0.3200 0.3200 12,300 -0.00(-0.31%)
Nov 01, 2018 0.2500 0.3800 0.2500 0.3210 44,183 +0.04(+15.55%)
Oct 31, 2018 0.2789 0.2789 0.2401 0.2778 19,420 +0.04(+15.75%)
Oct 30, 2018 0.2600 0.2797 0.2200 0.2400 22,626 -0.02(-7.69%)
Oct 29, 2018 0.2600 0.2600 0.2600 0.2600 1,425 +0.00(+0.00%)
Oct 26, 2018 0.3500 0.3500 0.2500 0.2600 26,200 -0.03(-10.34%)
Oct 25, 2018 0.3050 0.3050 0.2900 0.2900 15,554 -0.04(-10.93%)
Oct 24, 2018 0.3599 0.3599 0.3050 0.3256 11,210 +0.04(+12.28%)
Oct 23, 2018 0.2900 0.2900 0.2900 0.2900 4,035 -0.06(-17.14%)
Oct 22, 2018 0.3800 0.3800 0.2900 0.3500 7,797 +0.06(+20.69%)
Oct 19, 2018 0.3150 0.3900 0.2900 0.2900 12,800 -0.10(-25.64%)
Oct 18, 2018 0.3750 0.4400 0.3300 0.3900 35,581 +0.04(+11.43%)
Oct 17, 2018 0.2410 0.3500 0.2410 0.3500 51,001 +0.06(+20.73%)
Oct 16, 2018 0.2900 0.2900 0.2310 0.2899 5,586 +0.05(+20.79%)
Oct 15, 2018 0.2101 0.2400 0.2101 0.2400 2,749 +0.01(+4.35%)
Oct 12, 2018 0.2299 0.2500 0.2299 0.2300 22,500 +0.01(+4.55%)
Oct 11, 2018 0.2501 0.2600 0.2105 0.2200 73,170 -0.04(-15.22%)
Oct 10, 2018 0.3000 0.3397 0.2430 0.2595 33,889 -0.01(-3.89%)
Oct 09, 2018 0.2405 0.3000 0.2405 0.2700 5,222 +0.04(+17.39%)
Oct 08, 2018 0.2800 0.2800 0.2300 0.2300 11,350 -0.02(-8.62%)
Oct 05, 2018 0.2556 0.2800 0.2121 0.2517 31,600 +0.00(+0.68%)
Oct 04, 2018 0.2100 0.2697 0.2100 0.2500 53,311 +0.00(+0.00%)
Oct 03, 2018 0.2950 0.2950 0.2000 0.2500 63,243 +0.01(+4.17%)
Oct 02, 2018 0.2940 0.2940 0.2400 0.2400 100,559 -0.02(-8.64%)
Oct 01, 2018 0.2310 0.3000 0.2310 0.2627 85,021 -0.02(-7.21%)
Sep 28, 2018 0.3100 0.3580 0.2700 0.2831 40,900 -0.02(-5.63%)
Sep 27, 2018 0.4000 0.4000 0.2610 0.3000 56,314 -0.05(-15.49%)
Sep 26, 2018 0.3300 0.3550 0.3000 0.3550 64,070 +0.02(+7.58%)
Sep 25, 2018 0.3201 0.3400 0.3000 0.3300 26,325 +0.03(+9.96%)
Sep 24, 2018 0.4500 0.4500 0.3000 0.3001 51,721 -0.15(-33.31%)
Sep 21, 2018 0.3000 0.4600 0.2960 0.4500 81,400 +0.12(+36.36%)
Sep 20, 2018 0.3010 0.3400 0.2900 0.3300 33,832 +0.00(+0.00%)
Sep 19, 2018 0.3700 0.3700 0.2900 0.3300 94,303 -0.02(-5.71%)
Sep 18, 2018 0.4100 0.4100 0.3400 0.3500 88,088 -0.04(-10.26%)
Sep 17, 2018 0.4000 0.4400 0.3900 0.3900 32,814 -0.05(-11.36%)
Sep 14, 2018 0.4400 0.5500 0.4000 0.4400 162,100 -0.04(-8.52%)
Sep 13, 2018 0.4800 0.5000 0.4320 0.4810 34,069 +0.05(+11.86%)
Sep 12, 2018 0.4000 0.5200 0.3900 0.4300 16,206 +0.03(+7.50%)
Sep 11, 2018 0.4000 0.4500 0.4000 0.4000 15,436 -0.05(-11.11%)
Sep 10, 2018 0.4500 0.4500 0.4000 0.4500 9,300 +0.00(+0.00%)
Sep 07, 2018 0.4600 0.4600 0.3900 0.4500 46,600 -0.01(-2.17%)
Sep 06, 2018 0.5105 0.5400 0.4100 0.4600 101,703 -0.08(-14.81%)
Sep 05, 2018 0.6000 0.6100 0.5300 0.5400 57,299 -0.11(-16.91%)
Sep 04, 2018 0.5300 0.6800 0.5300 0.6499 55,881 +0.12(+23.09%)
Aug 31, 2018 0.5280 0.5280 0.5280 0 -0.02(-3.91%)
Aug 30, 2018 0.6895 0.6895 0.5400 0.5495 20,981 -0.07(-11.37%)
Aug 29, 2018 0.6010 0.7000 0.5250 0.6200 84,964 -0.08(-11.43%)
Aug 28, 2018 0.4800 0.7000 0.4200 0.7000 74,402 +0.24(+52.17%)
Aug 27, 2018 0.4700 0.4800 0.4400 0.4600 30,006 +0.00(+0.00%)
Aug 24, 2018 0.4450 0.4800 0.4400 0.4600 12,200 +0.02(+4.55%)
Aug 23, 2018 0.4700 0.4700 0.4200 0.4400 29,440 -0.01(-1.12%)
Aug 22, 2018 0.4103 0.5000 0.4100 0.4450 29,968 +0.05(+14.10%)
Aug 21, 2018 0.4300 0.4500 0.3500 0.3900 50,999 -0.05(-11.36%)
Aug 20, 2018 0.4450 0.5150 0.4400 0.4400 29,362 -0.08(-14.56%)
Aug 17, 2018 0.4400 0.5150 0.4400 0.5150 33,400 +0.03(+6.19%)
Aug 16, 2018 0.4683 0.5300 0.4310 0.4850 41,504 -0.01(-1.54%)
Aug 15, 2018 0.5455 0.6000 0.4500 0.4926 64,731 -0.06(-10.44%)
Aug 14, 2018 0.6003 0.6003 0.4110 0.5500 84,134 -0.07(-11.29%)
Aug 13, 2018 0.6500 0.6560 0.6002 0.6200 27,727 -0.02(-2.38%)
Aug 10, 2018 0.6400 0.7190 0.6101 0.6351 17,600 +0.02(+2.45%)
Aug 09, 2018 0.6700 0.6798 0.6041 0.6199 38,385 -0.09(-13.00%)
Aug 08, 2018 0.6600 0.7500 0.6500 0.7125 28,015 +0.03(+4.78%)
Aug 07, 2018 0.7100 0.7150 0.6600 0.6800 32,856 -0.03(-4.23%)
Aug 06, 2018 0.7414 0.7500 0.6600 0.7100 52,350 -0.07(-8.97%)
Aug 03, 2018 0.7400 0.8000 0.7318 0.7800 26,800 -0.01(-1.27%)
Aug 02, 2018 0.8000 0.8000 0.7300 0.7900 34,258 -0.03(-3.66%)
Aug 01, 2018 0.7400 0.8200 0.7001 0.8200 28,849 +0.01(+1.86%)
Jul 31, 2018 0.7503 0.8100 0.7503 0.8050 6,309 -0.01(-0.62%)
Jul 30, 2018 0.7700 0.8850 0.7538 0.8100 23,584 -0.02(-2.39%)
Jul 27, 2018 0.8800 0.8800 0.7700 0.8298 18,900 -0.02(-2.38%)
Jul 26, 2018 0.8500 0.9000 0.8000 0.8500 18,211 -0.02(-2.30%)
Jul 25, 2018 0.9100 0.9400 0.8590 0.8700 42,393 -0.04(-4.40%)
Jul 24, 2018 0.8700 0.9500 0.8700 0.9100 56,632 +0.05(+5.81%)
Jul 23, 2018 0.8700 0.9100 0.8500 0.8600 21,139 -0.04(-4.44%)
Jul 20, 2018 0.8800 0.9200 0.8440 0.9000 17,416 +0.06(+7.02%)
Jul 19, 2018 0.8600 0.9860 0.8211 0.8410 38,275 +0.02(+2.55%)
Jul 18, 2018 0.9500 1.020 0.8200 0.8201 147,974 -0.16(-16.32%)
Jul 17, 2018 0.7740 1.000 0.7200 0.9800 157,830 +0.20(+26.41%)
Jul 16, 2018 0.7650 0.7800 0.7002 0.7753 37,660 +0.01(+1.34%)
Jul 13, 2018 0.7200 0.7881 0.7001 0.7650 32,730 +0.05(+6.25%)
Jul 12, 2018 0.6900 0.7200 0.6900 0.7200 21,263 +0.03(+4.35%)
Jul 11, 2018 0.7617 0.7733 0.6802 0.6900 12,960 -0.01(-1.43%)
Jul 10, 2018 0.7150 0.7498 0.6600 0.7000 7,965 -0.07(-9.48%)
Jul 09, 2018 0.7733 0.7733 0.6500 0.7733 52,184 +0.00(+0.00%)
Jul 06, 2018 0.7400 0.7881 0.7380 0.7733 8,969 +0.03(+4.20%)
Jul 05, 2018 0.8000 0.8000 0.7000 0.7421 18,290 -0.06(-7.24%)
Jul 03, 2018 0.8000 0.8000 0.8000 0 -0.03(-4.08%)
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.