Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Integral Vision Inc (OP: INVI )

N/A UNCHANGED
Last Price Updated: 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 28, 2021 0.0100 0.0100 0.0100 0 +0.00(+11.11%)
Apr 27, 2021 0.0090 0.0090 0.0090 0.0090 10,000 +0.00(+8.43%)
Apr 26, 2021 0.0095 0.0095 0.0083 0.0083 30,000 -0.01(-44.67%)
Apr 23, 2021 0.0150 0.0150 0.0150 0.0150 2,000 +0.00(+0.00%)
Apr 21, 2021 0.0150 0.0150 0.0150 0 +0.00(+47.06%)
Apr 19, 2021 0.0102 0.0102 0.0102 0 +0.00(+0.00%)
Apr 15, 2021 0.0102 0.0102 0.0102 0 +0.00(+0.00%)
Apr 12, 2021 0.0102 0.0102 0.0102 0 +0.01(+183.33%)
Apr 05, 2021 0.0036 0.0036 0.0036 0 -0.01(-76.00%)
Mar 31, 2021 0.0150 0.0150 0.0150 0 +0.00(+20.00%)
Mar 30, 2021 0.0125 0.0125 0.0125 0.0125 1,000 +0.01(+303.23%)
Mar 26, 2021 0.0031 0.0031 0.0031 0 +0.00(+3.33%)
Mar 25, 2021 0.0030 0.0030 0.0030 0.0030 1,500 -0.01(-70.00%)
Mar 24, 2021 0.0100 0.0100 0.0100 0.0100 10,000 +0.00(+0.00%)
Mar 23, 2021 0.0100 0.0100 0.0100 1 +0.00(+0.00%)
Mar 22, 2021 0.0102 0.0102 0.0100 0.0100 36,732 -0.00(-9.09%)
Mar 18, 2021 0.0110 0.0110 0.0110 0 -0.01(-42.11%)
Mar 17, 2021 0.0151 0.0190 0.0151 0.0190 15,500 -0.00(-5.00%)
Mar 16, 2021 0.0200 0.0200 0.0200 0.0200 500 -0.00(-5.21%)
Mar 15, 2021 0.0157 0.0211 0.0157 0.0211 910 +0.01(+108.91%)
Mar 10, 2021 0.0101 0.0101 0.0101 0 -0.01(-49.25%)
Mar 05, 2021 0.0199 0.0199 0.0199 0 +0.01(+99.00%)
Mar 04, 2021 0.0100 0.0100 0.0100 0.0100 20,018 -0.00(-0.99%)
Mar 03, 2021 0.0100 0.0136 0.0100 0.0101 57,535 -0.01(-54.50%)
Mar 02, 2021 0.0200 0.0300 0.0200 0.0222 85,300 +0.00(+4.23%)
Mar 01, 2021 0.0213 0.0213 0.0213 0.0213 950 +0.01(+110.89%)
Feb 26, 2021 0.0100 0.0225 0.0100 0.0101 31,800 -0.00(-25.74%)
Feb 25, 2021 0.0135 0.0165 0.0135 0.0136 6,200 -0.01(-32.00%)
Feb 23, 2021 0.0200 0.0200 0.0200 0 +0.01(+96.08%)
Feb 22, 2021 0.0102 0.0102 0.0102 0.0102 1,000 +0.00(+0.99%)
Feb 19, 2021 0.0075 0.0101 0.0075 0.0101 3,400 +0.00(+34.67%)
Feb 17, 2021 0.0075 0.0075 0.0075 0 -0.00(-1.32%)
Feb 16, 2021 0.0150 0.0175 0.0076 0.0076 3,150 -0.00(-24.00%)
Feb 12, 2021 0.0100 0.0100 0.0100 0.0100 5,400 +0.00(+0.00%)
Feb 10, 2021 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
Feb 08, 2021 0.0150 0.0150 0.0150 0 +0.00(+50.00%)
Feb 04, 2021 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Feb 01, 2021 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jan 29, 2021 0.0100 0.0100 0.0100 0.0100 1,400 -0.01(-50.00%)
Jan 27, 2021 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 26, 2021 0.0200 0.0200 0.0200 0.0200 8,710 +0.01(+60.00%)
Jan 25, 2021 0.0200 0.0200 0.0125 0.0125 96,428 -0.00(-8.09%)
Jan 22, 2021 0.0136 0.0136 0.0136 0.0136 10,000 +0.00(+0.00%)
Jan 21, 2021 0.0102 0.0200 0.0102 0.0136 163,930 +0.00(+33.33%)
Jan 20, 2021 0.0043 0.0102 0.0043 0.0102 40,100 +0.01(+131.82%)
Jan 19, 2021 0.0034 0.0044 0.0034 0.0044 292,800 +0.00(+29.41%)
Jan 15, 2021 0.0034 0.0034 0.0034 0.0034 8,700 +0.00(+30.77%)
Jan 13, 2021 0.0026 0.0026 0.0026 0 -0.00(-23.53%)
Jan 12, 2021 0.0034 0.0034 0.0034 0.0034 60,000 +0.00(+30.77%)
Jan 08, 2021 0.0026 0.0026 0.0026 0 -0.00(-21.21%)
Jan 07, 2021 0.0033 0.0033 0.0033 0.0033 10,000 -0.00(-2.94%)
Jan 06, 2021 0.0032 0.0034 0.0032 0.0034 31,000 +0.00(+6.25%)
Jan 04, 2021 0.0032 0.0032 0.0032 0 +0.00(+14.29%)
Dec 31, 2020 0.0028 0.0028 0.0028 200,000 +0.00(+0.00%)
Dec 30, 2020 0.0028 0.0028 0.0028 0.0028 200,000 +0.00(+0.00%)
Dec 29, 2020 0.0028 0.0028 0.0028 0.0028 12,000 +0.00(+27.27%)
Dec 23, 2020 0.0022 0.0022 0.0022 0 +0.00(+120.00%)
Dec 18, 2020 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Dec 16, 2020 0.0010 0.0010 0.0010 0 +0.00(+42.86%)
Dec 10, 2020 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Dec 04, 2020 0.0007 0.0007 0.0007 0 -0.00(-75.00%)
Dec 02, 2020 0.0028 0.0028 0.0028 0 +0.00(+40.00%)
Nov 27, 2020 0.0020 0.0020 0.0020 0 +0.00(+5.26%)
Nov 24, 2020 0.0019 0.0019 0.0019 0 +0.00(+26.67%)
Nov 23, 2020 0.0010 0.0015 0.0010 0.0015 300,376 +0.00(+150.00%)
Nov 20, 2020 0.0006 0.0006 0.0006 20 +0.00(+0.00%)
Nov 16, 2020 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Nov 04, 2020 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Oct 22, 2020 0.0006 0.0006 0.0006 0 -0.00(-79.31%)
Oct 13, 2020 0.0029 0.0029 0.0029 0 +0.00(+16.00%)
Oct 12, 2020 0.0025 0.0025 0.0025 0.0025 15,000 +0.00(+0.00%)
Sep 24, 2020 0.0025 0.0025 0.0025 0 +0.00(+66.67%)
Sep 18, 2020 0.0015 0.0015 0.0015 0 -0.00(-25.00%)
Sep 17, 2020 0.0020 0.0022 0.0020 0.0020 263,700 -0.00(-33.33%)
Sep 09, 2020 0.0030 0.0030 0.0030 0 +0.00(+50.00%)
Aug 25, 2020 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Aug 20, 2020 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Aug 18, 2020 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Aug 12, 2020 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Aug 06, 2020 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Jul 28, 2020 0.0020 0.0020 0.0020 0 -0.00(-33.33%)
Jul 27, 2020 0.0030 0.0030 0.0030 0.0030 1,000 -0.00(-6.25%)
Jul 20, 2020 0.0032 0.0032 0.0032 0 -0.00(-15.79%)
Jul 06, 2020 0.0038 0.0038 0.0038 0 +0.00(+26.67%)
Jul 02, 2020 0.0030 0.0030 0.0030 0.0030 8,000 -0.00(-21.05%)
Jul 01, 2020 0.0038 0.0038 0.0038 0.0038 8,000 +0.00(+0.00%)
Jun 22, 2020 0.0038 0.0038 0.0038 0 -0.00(-24.00%)
Jun 12, 2020 0.0050 0.0050 0.0050 0 -0.00(-13.79%)
Jun 11, 2020 0.0058 0.0070 0.0058 0.0058 330,000 +0.00(+0.00%)
Jun 10, 2020 0.0058 0.0058 0.0058 0.0058 4,555 +0.00(+9.43%)
Jun 09, 2020 0.0053 0.0053 0.0051 0.0053 240,000 +0.00(+10.42%)
Jun 08, 2020 0.0048 0.0048 0.0048 0.0048 300,000 +0.00(+20.00%)
Jun 05, 2020 0.0040 0.0040 0.0040 0.0040 10,000 +0.00(+14.29%)
Jun 04, 2020 0.0035 0.0035 0.0035 0.0035 10,000 +0.00(+0.00%)
Jun 02, 2020 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
Jun 01, 2020 0.0031 0.0035 0.0031 0.0035 400,000 +0.00(+16.67%)
May 28, 2020 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
May 27, 2020 0.0030 0.0030 0.0030 0.0030 103,700 +0.00(+100.00%)
May 20, 2020 0.0015 0.0015 0.0015 0 -0.00(-21.05%)
May 18, 2020 0.0019 0.0019 0.0019 0 +0.00(+26.67%)
May 13, 2020 0.0015 0.0015 0.0015 0 -0.00(-50.00%)
May 12, 2020 0.0030 0.0030 0.0030 0.0030 20,000 +0.00(+100.00%)
May 11, 2020 0.0015 0.0015 0.0015 1 +0.00(+0.00%)
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.