Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Integrated Ventures Inc (OP: INTV )

1.190 UNCHANGED
Streaming Delayed Price Updated: 1:21 PM EDT, May 17, 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, 2024 1.490 1.490 1.180 1.180 3,331 -0.36(-23.58%)
Apr 29, 2024 1.280 1.634 1.280 1.544 2,469 +0.22(+16.53%)
Apr 26, 2024 1.266 1.700 1.180 1.325 21,742 +0.08(+6.85%)
Apr 25, 2024 1.266 1.266 1.195 1.240 5,351 +0.01(+0.81%)
Apr 24, 2024 1.150 1.270 1.150 1.230 850 -0.07(-5.57%)
Apr 23, 2024 1.220 1.302 1.100 1.302 2,292 +0.06(+5.04%)
Apr 22, 2024 1.310 1.350 1.200 1.240 6,846 -0.07(-5.34%)
Apr 19, 2024 1.310 1.480 1.310 1.310 3,353 +0.00(+0.00%)
Apr 18, 2024 1.270 1.320 1.270 1.310 1,337 +0.05(+3.76%)
Apr 17, 2024 1.260 1.262 1.260 1.262 552 -0.05(-3.63%)
Apr 16, 2024 1.070 1.310 1.070 1.310 750 +0.23(+21.30%)
Apr 15, 2024 1.160 1.160 1.080 1.080 11,606 -0.27(-20.00%)
Apr 12, 2024 1.150 1.350 1.100 1.350 2,324 +0.00(+0.00%)
Apr 11, 2024 1.300 1.350 1.150 1.350 1,005 +0.00(+0.00%)
Apr 09, 2024 1.350 13 -0.05(-3.57%)
Apr 08, 2024 1.230 1.400 1.180 1.400 4,242 -0.01(-0.71%)
Apr 05, 2024 1.410 1.410 1.410 1.410 1,266 +0.08(+5.82%)
Apr 04, 2024 1.355 1.430 1.195 1.333 3,312 -0.08(-5.50%)
Apr 03, 2024 1.420 1.430 1.200 1.410 1,789 -0.03(-2.08%)
Apr 01, 2024 1.440 18 +0.00(+0.00%)
Mar 28, 2024 1.250 1.440 1.230 1.440 854 +0.34(+30.91%)
Mar 27, 2024 1.100 1.100 1.058 1.100 6,749 +0.03(+2.80%)
Mar 26, 2024 1.070 1.070 1.070 1.070 934 -0.23(-17.69%)
Mar 25, 2024 1.350 1.350 1.060 1.300 9,826 -0.05(-3.70%)
Mar 22, 2024 1.380 1.380 1.350 1.350 5,205 +0.09(+7.18%)
Mar 21, 2024 1.260 1.260 1.260 1.260 2,434 +0.01(+1.17%)
Mar 20, 2024 1.120 1.245 1.120 1.245 1,604 +0.18(+16.36%)
Mar 19, 2024 1.070 1.070 1.070 1.070 1,113 -0.05(-4.55%)
Mar 18, 2024 1.060 1.220 1.060 1.121 4,105 +0.06(+5.75%)
Mar 15, 2024 1.218 1.218 1.060 1.060 13,172 -0.17(-13.82%)
Mar 14, 2024 1.330 1.400 1.080 1.230 11,766 -0.17(-12.14%)
Mar 13, 2024 1.376 1.400 1.376 1.400 977 +0.05(+3.70%)
Mar 12, 2024 1.360 1.360 1.240 1.350 2,178 -0.03(-2.17%)
Mar 11, 2024 1.380 1.400 1.177 1.380 6,189 +0.00(+0.00%)
Mar 08, 2024 1.380 1.380 1.380 1.380 464 -0.02(-1.43%)
Mar 06, 2024 1.400 80 +0.13(+10.24%)
Mar 05, 2024 1.700 1.700 1.250 1.270 9,685 -0.28(-18.06%)
Mar 04, 2024 1.580 1.720 1.550 1.550 4,925 -0.09(-5.49%)
Mar 01, 2024 1.600 1.640 1.600 1.640 759 -0.03(-1.80%)
Feb 29, 2024 1.635 1.760 1.600 1.670 1,357 -0.13(-7.22%)
Feb 28, 2024 1.610 2.040 1.610 1.800 13,799 +0.19(+11.80%)
Feb 27, 2024 1.660 1.710 1.420 1.610 12,960 -0.06(-3.59%)
Feb 26, 2024 1.500 1.670 1.500 1.670 2,064 +0.18(+11.86%)
Feb 23, 2024 1.484 1.560 1.480 1.493 3,632 +0.01(+0.54%)
Feb 22, 2024 1.605 1.605 1.485 1.485 3,820 -0.11(-7.19%)
Feb 21, 2024 1.680 1.680 1.490 1.600 3,614 +0.10(+6.67%)
Feb 20, 2024 1.500 1.500 1.500 1.500 224 +0.00(+0.00%)
Feb 16, 2024 1.500 1.500 1.500 1.500 3,538 -0.05(-3.23%)
Feb 15, 2024 1.500 1.550 1.470 1.550 3,889 +0.07(+4.74%)
Feb 14, 2024 1.545 1.570 1.480 1.480 3,173 -0.09(-5.74%)
Feb 13, 2024 1.560 1.570 1.471 1.570 10,166 -0.01(-0.63%)
Feb 12, 2024 1.597 1.702 1.570 1.580 9,824 -0.03(-1.86%)
Feb 09, 2024 1.700 1.700 1.570 1.610 6,744 +0.04(+2.55%)
Feb 08, 2024 1.540 1.570 1.510 1.570 3,685 +0.02(+1.29%)
Feb 07, 2024 1.580 1.588 1.550 1.550 2,317 +0.00(+0.00%)
Feb 06, 2024 1.550 1.550 1.538 1.550 2,135 -0.04(-2.52%)
Feb 05, 2024 1.600 1.600 1.590 1.590 4,316 -0.01(-0.63%)
Feb 02, 2024 1.600 1.623 1.600 1.600 3,296 -0.01(-0.62%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.