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 (%)
Dec 29, 2017		2.560	2.560	2.560	0	+0.26(+11.30%)
Dec 28, 2017	2.800	2.800	2.270	2.300	337,378	-0.50(-17.86%)
Dec 27, 2017	3.240	3.240	2.530	2.800	300,529	-0.15(-5.08%)
Dec 26, 2017	1.920	3.140	1.900	2.950	822,485	+1.10(+59.46%)
Dec 22, 2017	1.415	2.230	1.410	1.850	867,911	-0.57(-23.55%)
Dec 21, 2017	3.400	3.750	2.310	2.420	848,609	-0.48(-16.55%)
Dec 20, 2017	3.725	3.860	2.170	2.900	1,595,284	-0.95(-24.68%)
Dec 19, 2017	5.550	5.600	3.500	3.850	1,956,854	-2.06(-34.86%)
Dec 18, 2017	1.700	6.740	1.700	5.910	4,881,989	+4.40(+291.39%)
Dec 15, 2017	0.7100	1.680	0.7000	1.510	2,203,636	+0.85(+128.79%)
Dec 14, 2017	0.7000	0.7200	0.6510	0.6600	212,551	-0.06(-8.33%)
Dec 13, 2017	0.7200	0.7300	0.6200	0.7200	264,968	+0.00(+0.00%)
Dec 12, 2017	0.6625	0.7500	0.6100	0.7200	526,158	+0.06(+9.09%)
Dec 11, 2017	0.5450	0.6980	0.4550	0.6600	349,994	+0.12(+22.22%)
Dec 08, 2017	0.6200	0.6501	0.4150	0.5400	914,014	-0.09(-14.29%)
Dec 07, 2017	0.7300	0.7750	0.6010	0.6300	274,950	-0.10(-13.70%)
Dec 06, 2017	0.7450	0.7980	0.6900	0.7300	388,601	+0.01(+1.39%)
Dec 05, 2017	0.6999	0.7611	0.6250	0.7200	482,305	+0.03(+4.35%)
Dec 04, 2017	0.7700	0.8480	0.6250	0.6900	643,056	-0.06(-8.00%)

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.