Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
May 25, 2021 0.0030 0.0030 0.0030 0 -0.00(-14.29%)
May 24, 2021 0.0035 0.0035 0.0035 0.0035 10,000 +0.00(+0.00%)
May 21, 2021 0.0035 0.0035 0.0035 0.0035 10,000 +0.00(+0.00%)
May 20, 2021 0.0035 0.0035 0.0035 0.0035 520 -0.00(-39.66%)
May 18, 2021 0.0058 0.0058 0.0058 0 +0.00(+16.00%)
May 17, 2021 0.0050 0.0050 0.0050 0.0050 2,000 +0.00(+0.00%)
May 14, 2021 0.0050 0.0050 0.0050 0.0050 10,062 -0.01(-68.35%)
May 13, 2021 0.0038 0.0165 0.0035 0.0158 89,000 +0.01(+100.00%)
May 12, 2021 0.0079 0.0079 0.0079 0.0079 1,100 +0.00(+58.00%)
May 10, 2021 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
May 05, 2021 0.0050 0.0050 0.0050 0 -0.01(-50.00%)
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%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.