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

Integrated Ventures Inc (OP: INTV )

1.210 UNCHANGED
Streaming Delayed Price Updated: 12:42 PM EDT, May 22, 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 (%)
Jun 30, 2022 0.0311 0.0372 0.0281 0.0362 1,395,360 +0.00(+3.13%)
Jun 29, 2022 0.0389 0.0400 0.0311 0.0351 406,089 -0.00(-11.36%)
Jun 28, 2022 0.0385 0.0414 0.0378 0.0396 257,639 -0.00(-3.41%)
Jun 27, 2022 0.0420 0.0435 0.0380 0.0410 949,616 -0.00(-7.03%)
Jun 24, 2022 0.0437 0.0528 0.0425 0.0441 634,958 +0.00(+0.68%)
Jun 23, 2022 0.0450 0.0517 0.0420 0.0438 762,735 -0.01(-15.77%)
Jun 22, 2022 0.0500 0.0520 0.0470 0.0520 350,918 +0.00(+0.00%)
Jun 21, 2022 0.0470 0.0522 0.0453 0.0520 405,308 +0.01(+13.04%)
Jun 17, 2022 0.0476 0.0495 0.0440 0.0460 452,050 -0.00(-8.00%)
Jun 16, 2022 0.0520 0.0620 0.0461 0.0500 277,599 -0.01(-18.83%)
Jun 15, 2022 0.0487 0.0635 0.0445 0.0616 121,835 +0.01(+23.20%)
Jun 14, 2022 0.0460 0.0570 0.0440 0.0500 955,288 -0.01(-12.28%)
Jun 13, 2022 0.0554 0.0688 0.0429 0.0570 1,997,971 -0.00(-5.00%)
Jun 10, 2022 0.0515 0.0623 0.0450 0.0600 1,213,329 +0.01(+14.50%)
Jun 09, 2022 0.0509 0.0530 0.0500 0.0524 57,550 +0.00(+4.38%)
Jun 08, 2022 0.0430 0.0515 0.0430 0.0502 142,050 +0.01(+11.56%)
Jun 07, 2022 0.0455 0.0460 0.0420 0.0450 196,085 -0.00(-3.64%)
Jun 06, 2022 0.0467 0.0499 0.0455 0.0467 264,318 -0.00(-6.60%)
Jun 03, 2022 0.0500 0.0540 0.0440 0.0500 149,758 +0.00(+0.00%)
Jun 02, 2022 0.0528 0.0540 0.0500 0.0500 219,575 -0.00(-4.76%)
Jun 01, 2022 0.0525 0.0550 0.0525 0.0525 60,383 -0.00(-4.55%)
May 31, 2022 0.0550 0.0560 0.0494 0.0550 190,286 +0.00(+3.77%)
May 27, 2022 0.0505 0.0540 0.0491 0.0530 98,955 +0.00(+6.21%)
May 26, 2022 0.0500 0.0541 0.0491 0.0499 171,725 -0.00(-8.10%)
May 25, 2022 0.0510 0.0559 0.0509 0.0543 151,190 +0.00(+8.38%)
May 24, 2022 0.0525 0.0530 0.0467 0.0501 557,162 -0.00(-6.00%)
May 23, 2022 0.0525 0.0551 0.0525 0.0533 32,848 +0.00(+1.52%)
May 20, 2022 0.0580 0.0580 0.0525 0.0525 188,495 -0.00(-4.55%)
May 19, 2022 0.0574 0.0580 0.0525 0.0550 167,218 -0.00(-2.31%)
May 18, 2022 0.0563 0.0575 0.0500 0.0563 115,062 +0.00(+2.74%)
May 17, 2022 0.0575 0.0575 0.0530 0.0548 71,044 -0.00(-2.66%)
May 16, 2022 0.0575 0.0575 0.0553 0.0563 51,894 -0.00(-1.23%)
May 13, 2022 0.0492 0.0600 0.0492 0.0570 234,945 +0.01(+15.62%)
May 12, 2022 0.0450 0.0493 0.0410 0.0493 196,222 +0.00(+0.00%)
May 11, 2022 0.0520 0.0550 0.0450 0.0493 748,220 -0.01(-15.00%)
May 10, 2022 0.0622 0.0622 0.0520 0.0580 259,444 -0.00(-4.92%)
May 09, 2022 0.0658 0.0675 0.0610 0.0610 448,615 -0.01(-15.40%)
May 06, 2022 0.0655 0.0785 0.0655 0.0721 73,830 -0.00(-1.23%)
May 05, 2022 0.0690 0.0744 0.0690 0.0730 33,203 +0.00(+1.39%)
May 04, 2022 0.0700 0.0723 0.0620 0.0720 347,473 -0.01(-7.69%)
May 03, 2022 0.0600 0.0780 0.0600 0.0780 281,544 +0.02(+28.29%)
May 02, 2022 0.0620 0.0620 0.0550 0.0608 47,516 +0.00(+3.05%)
Apr 29, 2022 0.0620 0.0640 0.0503 0.0590 329,917 -0.00(-1.67%)
Apr 28, 2022 0.0544 0.0600 0.0510 0.0600 581,536 +0.01(+15.16%)
Apr 27, 2022 0.0500 0.0537 0.0495 0.0521 570,695 +0.00(+7.64%)
Apr 26, 2022 0.0500 0.0500 0.0420 0.0484 597,644 +0.00(+7.56%)
Apr 25, 2022 0.0580 0.0600 0.0441 0.0450 1,364,957 -0.01(-21.05%)
Apr 22, 2022 0.0585 0.0600 0.0550 0.0570 586,700 -0.00(-5.00%)
Apr 21, 2022 0.0650 0.0665 0.0550 0.0600 892,277 +0.00(+1.69%)
Apr 20, 2022 0.0797 0.0804 0.0400 0.0590 4,081,663 -0.02(-25.32%)
Apr 19, 2022 0.0840 0.0870 0.0750 0.0790 802,056 -0.00(-5.28%)
Apr 18, 2022 0.0860 0.0900 0.0818 0.0834 484,224 -0.01(-7.33%)
Apr 14, 2022 0.0870 0.0940 0.0850 0.0900 193,510 +0.00(+1.01%)
Apr 13, 2022 0.0940 0.0945 0.0880 0.0891 692,298 -0.00(-1.11%)
Apr 12, 2022 0.0900 0.0969 0.0900 0.0901 627,466 -0.01(-7.02%)
Apr 11, 2022 0.0950 0.1000 0.0900 0.0969 858,857 -0.00(-2.52%)
Apr 08, 2022 0.1000 0.1000 0.0988 0.0994 149,058 -0.00(-0.60%)
Apr 07, 2022 0.1000 0.1000 0.0950 0.1000 189,150 +0.00(+2.04%)
Apr 06, 2022 0.0985 0.1096 0.0950 0.0980 601,321 +0.00(+0.51%)
Apr 05, 2022 0.1000 0.1050 0.0950 0.0975 524,265 -0.00(-3.85%)
Apr 04, 2022 0.1000 0.1046 0.1000 0.1014 769,774 +0.00(+1.40%)
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.