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

(TSV: INTR )

0.3500 -0.0050 (-1.41%)
Streaming Delayed Price Updated: 3:52 PM EST, Dec 20, 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 (%)
Dec 20, 2024 0.3650 0.3650 0.3500 0.3500 17,500 -0.01(-1.41%)
Dec 19, 2024 0.3550 0.3550 0.3550 0.3550 29,000 -0.01(-1.39%)
Dec 18, 2024 0.3600 0.3600 0.3600 0.3600 42,000 +0.00(+0.00%)
Dec 17, 2024 0.3600 0.3600 0.3600 0.3600 3,200 +0.00(+0.00%)
Dec 16, 2024 0.3750 0.3750 0.3600 0.3600 3,587 -0.01(-2.70%)
Dec 13, 2024 0.3750 0.3750 0.3700 0.3700 140,762 -0.01(-1.33%)
Dec 12, 2024 0.3800 0.3800 0.3750 0.3750 3,700 +0.00(+0.00%)
Dec 11, 2024 0.3700 0.3750 0.3700 0.3750 13,332 +0.01(+1.35%)
Dec 10, 2024 0.3600 0.3700 0.3600 0.3700 25,199 -0.01(-1.33%)
Dec 09, 2024 0.3750 0.3750 0.3750 0.3750 1,166 +0.02(+4.17%)
Dec 06, 2024 0.3650 0.3650 0.3600 0.3600 10,749 -0.01(-1.37%)
Dec 05, 2024 0.3650 0.3650 0.3650 0.3650 2,171 +0.01(+1.39%)
Dec 04, 2024 0.3700 0.3700 0.3600 0.3600 3,000 -0.01(-2.70%)
Dec 03, 2024 0.3750 0.3750 0.3700 0.3700 16,353 -0.01(-2.63%)
Dec 02, 2024 0.3800 0.3800 0.3800 0.3800 25,125 -0.01(-2.56%)
Nov 29, 2024 0.3850 0.3900 0.3650 0.3900 108,250 +0.01(+1.30%)
Nov 28, 2024 0.3850 0.3850 0.3850 0.3850 8,000 -0.01(-1.28%)
Nov 27, 2024 0.4100 0.4150 0.3900 0.3900 18,947 -0.02(-4.88%)
Nov 26, 2024 0.4100 0.4100 0.4050 0.4100 14,581 +0.02(+6.49%)
Nov 25, 2024 0.3900 0.3900 0.3850 0.3850 19,500 +0.00(+0.00%)
Nov 22, 2024 0.4000 0.4000 0.3750 0.3850 45,100 -0.03(-7.23%)
Nov 21, 2024 0.4150 0.4150 0.4150 0.4150 1,500 +0.01(+1.22%)
Nov 20, 2024 0.4300 0.4300 0.4100 0.4100 19,100 -0.02(-3.53%)
Nov 19, 2024 0.4400 0.4400 0.4250 0.4250 3,500 +0.00(+0.00%)
Nov 18, 2024 0.4100 0.4250 0.4000 0.4250 7,000 +0.02(+3.66%)
Nov 15, 2024 0.4100 0.4100 0.4100 0.4100 7,436 +0.00(+0.00%)
Nov 14, 2024 0.4000 0.4100 0.4000 0.4100 3,200 +0.01(+3.80%)
Nov 13, 2024 0.4050 0.4050 0.3950 0.3950 7,379 -0.01(-2.47%)
Nov 12, 2024 0.4050 0.4050 0.4050 0.4050 4,150 +0.01(+1.25%)
Nov 11, 2024 0.4300 0.4300 0.4000 0.4000 49,490 -0.04(-9.09%)
Nov 08, 2024 0.4600 0.4650 0.4400 0.4400 59,600 -0.02(-3.30%)
Nov 07, 2024 0.4650 0.4750 0.4550 0.4550 53,603 -0.01(-1.09%)
Nov 06, 2024 0.4150 0.4700 0.4100 0.4600 53,100 +0.04(+9.52%)
Nov 05, 2024 0.4400 0.4450 0.4200 0.4200 92,115 -0.01(-2.33%)
Nov 04, 2024 0.4600 0.4600 0.4300 0.4300 35,105 -0.03(-6.52%)
Nov 01, 2024 0.4850 0.4900 0.4600 0.4600 70,000 -0.03(-6.12%)
Oct 31, 2024 0.4800 0.4900 0.4450 0.4900 162,269 -0.01(-1.01%)
Oct 30, 2024 0.5200 0.5200 0.4800 0.4950 168,477 -0.03(-4.81%)
Oct 29, 2024 0.5300 0.5300 0.5000 0.5200 39,140 -0.01(-1.89%)
Oct 28, 2024 0.5300 0.5300 0.5100 0.5300 6,116 -0.01(-1.85%)
Oct 25, 2024 0.5100 0.5400 0.5000 0.5400 103,591 +0.01(+1.89%)
Oct 24, 2024 0.4500 0.5300 0.4500 0.5300 335,289 +0.10(+21.84%)
Oct 23, 2024 0.3600 0.4500 0.3550 0.4350 532,802 +0.09(+26.09%)
Oct 22, 2024 0.3800 0.3800 0.3450 0.3450 139,644 -0.04(-9.21%)
Oct 21, 2024 0.3750 0.3800 0.3700 0.3800 122,792 +0.00(+0.00%)
Oct 18, 2024 0.3650 0.3850 0.3650 0.3800 115,150 +0.02(+5.56%)
Oct 17, 2024 0.3400 0.3650 0.3400 0.3600 57,775 +0.01(+2.86%)
Oct 16, 2024 0.3550 0.3550 0.3500 0.3500 35,696 +0.00(+0.00%)
Oct 15, 2024 0.3600 0.3700 0.3500 0.3500 94,598 -0.01(-2.78%)
Oct 11, 2024 0.3600 0 -0.01(-2.70%)
Oct 10, 2024 0.3700 0.3800 0.3700 0.3700 63,935 -0.01(-2.63%)
Oct 09, 2024 0.3800 0.3800 0.3550 0.3800 86,575 +0.00(+0.00%)
Oct 08, 2024 0.3800 0.3800 0.3800 0.3800 12,475 -0.02(-5.00%)
Oct 07, 2024 0.3900 0.4000 0.3900 0.4000 7,789 +0.01(+1.27%)
Oct 04, 2024 0.4000 0.4000 0.3950 0.3950 20,750 +0.00(+0.00%)
Oct 03, 2024 0.3950 0.3950 0.3950 0.3950 5,544 -0.01(-1.25%)
Oct 02, 2024 0.4000 0.4000 0.4000 0.4000 12,100 +0.01(+1.27%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.