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

Integrated Ventures Inc (OP: INTV )

1.022 +0.012 (+1.19%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 12, 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 (%)
Nov 30, 2021 0.2600 0.2673 0.2550 0.2601 693,504 +0.02(+6.91%)
Nov 29, 2021 0.2610 0.2698 0.2302 0.2433 724,440 -0.01(-2.64%)
Nov 26, 2021 0.2550 0.2583 0.2400 0.2499 338,135 -0.01(-5.16%)
Nov 24, 2021 0.2075 0.2800 0.2050 0.2635 600,824 +0.03(+14.07%)
Nov 23, 2021 0.2150 0.2450 0.2050 0.2310 670,942 +0.02(+8.76%)
Nov 22, 2021 0.2250 0.2309 0.1910 0.2124 1,495,396 -0.01(-4.50%)
Nov 19, 2021 0.2150 0.2298 0.2103 0.2224 1,087,929 +0.01(+5.65%)
Nov 18, 2021 0.2410 0.2225 0.2105 0.2105 1,701,702 -0.05(-17.68%)
Nov 17, 2021 0.2638 0.2649 0.2410 0.2557 478,153 -0.01(-2.37%)
Nov 16, 2021 0.2850 0.2850 0.2455 0.2619 1,480,698 -0.02(-6.83%)
Nov 15, 2021 0.2930 0.3000 0.2762 0.2811 442,783 +0.00(+0.00%)
Nov 12, 2021 0.3057 0.3057 0.2805 0.2811 601,390 -0.01(-4.65%)
Nov 11, 2021 0.2925 0.3050 0.2828 0.2948 520,840 -0.01(-1.70%)
Nov 10, 2021 0.3170 0.2999 403,554 -0.01(-3.13%)
Nov 09, 2021 0.3150 0.3370 0.3001 0.3096 504,003 -0.00(-0.13%)
Nov 08, 2021 0.2820 0.3147 0.2802 0.3100 690,250 +0.03(+12.73%)
Nov 05, 2021 0.2710 0.2850 0.2550 0.2750 1,387,908 +0.00(+1.48%)
Nov 04, 2021 0.2825 0.3000 0.2700 0.2710 976,787 -0.02(-6.81%)
Nov 03, 2021 0.3000 0.3086 0.2701 0.2908 978,150 -0.00(-1.62%)
Nov 02, 2021 0.3000 0.3200 0.2956 0.2956 931,516 +0.00(+1.51%)
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.