Sign In \| Register \| About Mill Valley \| Contact Us
Mill Valley, CA September 01, 2020 1:29pm 7-Day Forecast \| Traffic

- Asian
- Bagels
- Bakery
- Brazilian
- Brew Pubs
- Burgers
- Chinese
- Coffee Houses
- Deli
- Fast Food
- Ice Cream / Frozen Yogurt
- Italian
- Mexican
- Pizza
- Sandwiches
- Seafood
- Sports Bars
- Sushi
- Tapas
- Wine
- Classifieds
- Jobs
- Cars
- Forums
- Coupons
- Archives
- Contests

Recent Quotes

My Watchlist

Indicators

Integrated Ventures Inc (OP: INTV )

1.000 UNCHANGED

Streaming Delayed Price Updated: 2:35 PM EDT, Aug 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 15, 2024	1.000	1.000	0.9700	1.000	1,128	-0.15(-13.04%)
Aug 13, 2024				1.150	3	+0.00(+0.00%)
Aug 12, 2024	0.9700	1.150	0.9700	1.150	1,928	+0.07(+6.96%)
Aug 09, 2024	0.9000	1.135	0.9000	1.075	5,704	+0.09(+8.64%)
Aug 06, 2024				0.9897	0	+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.

Search Hotels in Mill Valley

Find A Business

or Browse Listings

Integrated Ventures Inc (OP: INTV )

Historical Prices