Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Integrated Ventures Inc (OP: INTV )

1.067 UNCHANGED
Streaming Delayed Price Updated: 1:25 PM EDT, Jun 7, 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 (%)
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%)
Feb 01, 2024 1.630 1.630 1.600 1.610 1,297 -0.01(-0.61%)
Jan 31, 2024 1.600 1.620 1.600 1.620 300 +0.03(+1.88%)
Jan 30, 2024 1.710 1.710 1.590 1.590 2,336 -0.14(-8.09%)
Jan 29, 2024 1.740 1.740 1.730 1.730 221 -0.01(-0.63%)
Jan 26, 2024 1.740 1.741 1.740 1.741 625 +0.01(+0.64%)
Jan 24, 2024 1.730 47 +0.03(+1.76%)
Jan 23, 2024 1.860 1.860 1.512 1.700 10,650 -0.16(-8.60%)
Jan 22, 2024 1.920 1.920 1.860 1.860 2,523 +0.03(+1.64%)
Jan 19, 2024 1.610 2.250 1.600 1.830 4,970 +0.23(+14.38%)
Jan 18, 2024 1.560 1.600 1.560 1.600 1,178 +0.01(+0.47%)
Jan 17, 2024 1.610 1.610 1.560 1.593 2,467 -0.04(-2.30%)
Jan 16, 2024 1.783 1.783 1.563 1.630 5,656 -0.14(-7.91%)
Jan 12, 2024 1.850 1.870 1.510 1.770 9,016 -0.04(-2.21%)
Jan 11, 2024 1.890 2.000 1.810 1.810 8,649 +0.03(+1.69%)
Jan 10, 2024 1.900 1.900 1.651 1.780 10,000 -0.12(-6.32%)
Jan 09, 2024 1.900 1.900 1.750 1.900 2,238 +0.00(+0.00%)
Jan 08, 2024 2.000 2.080 1.700 1.900 5,750 -0.10(-5.00%)
Jan 05, 2024 2.010 2.010 1.990 2.000 748 +0.06(+3.04%)
Jan 04, 2024 2.040 2.100 1.941 1.941 707 -0.09(-4.38%)
Jan 03, 2024 1.940 2.030 1.940 2.030 7,307 +0.16(+8.38%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.