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

Integrated Ventures Inc (OP: INTV )

1.120 -0.070 (-5.88%)
Streaming Delayed Price Updated: 1:43 PM EDT, May 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 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%)
Dec 01, 2017 0.8250 0.8400 0.6899 0.7500 774,040 +0.02(+2.74%)
Nov 30, 2017 0.6800 0.8350 0.4550 0.7300 745,760 +0.05(+8.15%)
Nov 29, 2017 0.5900 0.9700 0.5510 0.6750 2,457,365 +0.09(+14.42%)
Nov 28, 2017 0.5900 0.7000 0.3804 0.5899 1,246,370 +0.02(+3.50%)
Nov 27, 2017 0.4350 0.7500 0.4150 0.5700 2,124,423 +0.21(+60.56%)
Nov 24, 2017 0.1700 0.3900 0.1700 0.3550 1,021,405 +0.19(+121.87%)
Nov 22, 2017 0.1250 0.1800 0.1201 0.1600 312,941 +0.04(+37.72%)
Nov 21, 2017 0.1250 0.1250 0.0975 0.1162 2,270 +0.01(+5.62%)
Nov 20, 2017 0.1220 0.1250 0.1000 0.1100 85,736 +0.01(+10.00%)
Nov 17, 2017 0.1160 0.1160 0.0900 0.1000 43,718 -0.00(-4.76%)
Nov 16, 2017 0.0805 0.1100 0.0755 0.1050 39,528 +0.00(+5.00%)
Nov 15, 2017 0.1175 0.1175 0.0860 0.1000 135,724 +0.00(+0.00%)
Nov 14, 2017 0.1200 0.1200 0.0920 0.1000 112,650 -0.02(-20.00%)
Nov 13, 2017 0.1060 0.1250 0.1000 0.1250 89,122 +0.01(+4.17%)
Nov 10, 2017 0.1200 0.1225 0.1050 0.1200 49,619 +0.00(+0.00%)
Nov 09, 2017 0.1300 0.1300 0.1118 0.1200 34,000 -0.01(-7.69%)
Nov 08, 2017 0.1111 0.1350 0.1111 0.1300 5,512 +0.00(+1.96%)
Nov 07, 2017 0.1350 0.1350 0.1111 0.1275 7,278 -0.01(-5.56%)
Nov 06, 2017 0.1350 0.1350 0.1282 0.1350 10,288 +0.01(+3.85%)
Nov 03, 2017 0.1049 0.1350 0.1049 0.1300 15,369 -0.01(-3.70%)
Nov 02, 2017 0.1230 0.1390 0.1200 0.1350 64,143 +0.00(+3.04%)
Nov 01, 2017 0.1320 0.1375 0.1310 0.1310 4,570 -0.00(-2.95%)
Oct 31, 2017 0.1373 0.1375 0.1180 0.1350 17,150 +0.00(+0.00%)
Oct 30, 2017 0.1390 0.1390 0.1120 0.1350 36,615 -0.00(-1.46%)
Oct 27, 2017 0.1300 0.1390 0.1010 0.1370 18,598 +0.01(+6.20%)
Oct 26, 2017 0.1390 0.1390 0.1100 0.1290 17,690 +0.02(+22.86%)
Oct 25, 2017 0.1199 0.1390 0.1050 0.1050 32,570 -0.01(-12.43%)
Oct 24, 2017 0.1000 0.1199 0.1000 0.1199 7,607 +0.01(+9.00%)
Oct 23, 2017 0.1200 0.1200 0.1100 0.1100 63,456 -0.01(-11.21%)
Oct 20, 2017 0.1020 0.1300 0.1000 0.1239 182,723 -0.02(-10.88%)
Oct 19, 2017 0.1100 0.1390 0.0850 0.1390 73,931 +0.00(+0.00%)
Oct 18, 2017 0.1490 0.1490 0.1003 0.1390 202,147 -0.01(-6.71%)
Oct 17, 2017 0.1410 0.1499 0.1400 0.1490 101,342 +0.00(+0.34%)
Oct 16, 2017 0.1800 0.2050 0.1400 0.1485 334,427 -0.02(-12.65%)
Oct 13, 2017 0.1800 0.2050 0.1500 0.1700 312,933 -0.01(-4.49%)
Oct 12, 2017 0.1305 0.1813 0.1305 0.1780 523,062 +0.03(+23.87%)
Oct 11, 2017 0.1675 0.1675 0.1399 0.1437 125,238 -0.02(-14.21%)
Oct 10, 2017 0.1550 0.1675 0.1444 0.1675 45,725 +0.00(+0.00%)
Oct 09, 2017 0.1690 0.1690 0.1400 0.1675 43,571 -0.00(-0.89%)
Oct 06, 2017 0.1500 0.1725 0.1350 0.1690 64,270 +0.01(+6.29%)
Oct 05, 2017 0.1590 0.1700 0.1300 0.1590 36,818 -0.01(-4.22%)
Oct 04, 2017 0.1323 0.1900 0.1300 0.1660 139,951 +0.01(+7.79%)
Oct 03, 2017 0.1775 0.1775 0.1160 0.1540 175,491 -0.02(-13.24%)
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.