Indicators

Integrated Ventures Inc (OP: INTV )

1.000 -0.022 (-2.15%)

Streaming Delayed Price Updated: 11:41 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	0.0240	0.0300	0.0227	0.0273	10,241,958	+0.00(+14.23%)
Nov 27, 2020	0.0230	0.0244	0.0200	0.0239	993,500	+0.00(+1.27%)
Nov 25, 2020	0.0201	0.0238	0.0197	0.0236	7,226,500	+0.00(+0.43%)
Nov 24, 2020	0.0219	0.0264	0.0202	0.0235	6,264,109	+0.00(+9.30%)
Nov 23, 2020	0.0236	0.0236	0.0190	0.0215	2,455,402	+0.00(+2.87%)
Nov 20, 2020	0.0200	0.0240	0.0196	0.0209	2,578,300	-0.00(-4.13%)
Nov 19, 2020	0.0200	0.0250	0.0200	0.0218	1,706,190	-0.00(-9.17%)
Nov 18, 2020	0.0225	0.0249	0.0210	0.0240	2,763,979	+0.00(+0.42%)
Nov 17, 2020	0.0240	0.0263	0.0210	0.0239	2,115,875	-0.00(-0.42%)
Nov 16, 2020	0.0225	0.0245	0.0180	0.0240	4,655,862	+0.00(+11.63%)
Nov 13, 2020	0.0225	0.0229	0.0191	0.0215	1,729,100	-0.00(-6.52%)
Nov 12, 2020	0.0203	0.0246	0.0203	0.0230	1,695,118	+0.00(+13.30%)
Nov 11, 2020	0.0211	0.0211	0.0180	0.0203	701,157	+0.00(+7.41%)
Nov 10, 2020	0.0184	0.0200	0.0150	0.0189	675,481	-0.00(-10.00%)
Nov 09, 2020	0.0220	0.0228	0.0200	0.0210	847,083	-0.00(-11.39%)
Nov 06, 2020	0.0231	0.0248	0.0206	0.0237	2,798,400	+0.00(+14.49%)
Nov 05, 2020	0.0178	0.0266	0.0175	0.0207	7,783,621	+0.00(+12.50%)
Nov 04, 2020	0.0179	0.0184	0.0164	0.0184	279,444	+0.00(+2.79%)
Nov 03, 2020	0.0181	0.0190	0.0175	0.0179	340,548	-0.00(-1.10%)

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.