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 -0.030 (-2.42%)
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 (%)
Jul 31, 2018 0.7503 0.8100 0.7503 0.8050 6,309 -0.01(-0.62%)
Jul 30, 2018 0.7700 0.8850 0.7538 0.8100 23,584 -0.02(-2.39%)
Jul 27, 2018 0.8800 0.8800 0.7700 0.8298 18,900 -0.02(-2.38%)
Jul 26, 2018 0.8500 0.9000 0.8000 0.8500 18,211 -0.02(-2.30%)
Jul 25, 2018 0.9100 0.9400 0.8590 0.8700 42,393 -0.04(-4.40%)
Jul 24, 2018 0.8700 0.9500 0.8700 0.9100 56,632 +0.05(+5.81%)
Jul 23, 2018 0.8700 0.9100 0.8500 0.8600 21,139 -0.04(-4.44%)
Jul 20, 2018 0.8800 0.9200 0.8440 0.9000 17,416 +0.06(+7.02%)
Jul 19, 2018 0.8600 0.9860 0.8211 0.8410 38,275 +0.02(+2.55%)
Jul 18, 2018 0.9500 1.020 0.8200 0.8201 147,974 -0.16(-16.32%)
Jul 17, 2018 0.7740 1.000 0.7200 0.9800 157,830 +0.20(+26.41%)
Jul 16, 2018 0.7650 0.7800 0.7002 0.7753 37,660 +0.01(+1.34%)
Jul 13, 2018 0.7200 0.7881 0.7001 0.7650 32,730 +0.05(+6.25%)
Jul 12, 2018 0.6900 0.7200 0.6900 0.7200 21,263 +0.03(+4.35%)
Jul 11, 2018 0.7617 0.7733 0.6802 0.6900 12,960 -0.01(-1.43%)
Jul 10, 2018 0.7150 0.7498 0.6600 0.7000 7,965 -0.07(-9.48%)
Jul 09, 2018 0.7733 0.7733 0.6500 0.7733 52,184 +0.00(+0.00%)
Jul 06, 2018 0.7400 0.7881 0.7380 0.7733 8,969 +0.03(+4.20%)
Jul 05, 2018 0.8000 0.8000 0.7000 0.7421 18,290 -0.06(-7.24%)
Jul 03, 2018 0.8000 0.8000 0.8000 0 -0.03(-4.08%)
Jul 02, 2018 0.8270 0.8390 0.7601 0.8340 17,785 +0.04(+4.64%)
Jun 29, 2018 0.7900 0.8257 0.7150 0.7970 12,931 -0.04(-5.01%)
Jun 28, 2018 0.7858 0.8309 0.7085 0.8390 28,647 +0.05(+6.77%)
Jun 27, 2018 0.8010 0.8198 0.7580 0.7858 35,926 -0.05(-6.45%)
Jun 26, 2018 0.8500 0.8500 0.8000 0.8400 27,608 -0.01(-1.18%)
Jun 25, 2018 0.8350 0.8500 0.7800 0.8500 13,104 +0.00(+0.35%)
Jun 22, 2018 0.9200 0.9200 0.8200 0.8470 41,438 -0.07(-7.93%)
Jun 21, 2018 0.9300 0.9300 0.8500 0.9200 35,262 -0.03(-3.16%)
Jun 20, 2018 1.020 1.020 0.9300 0.9500 34,230 -0.05(-5.00%)
Jun 19, 2018 0.9600 1.050 0.9450 1.000 14,471 +0.02(+2.04%)
Jun 18, 2018 0.9300 0.9850 0.9300 0.9800 86,702 +0.05(+5.38%)
Jun 15, 2018 0.9900 0.9200 0.9300 46,660 -0.06(-6.06%)
Jun 14, 2018 0.8500 0.9900 0.8100 0.9900 48,575 +0.09(+10.00%)
Jun 13, 2018 0.9500 0.9500 0.8300 0.9000 47,195 -0.05(-5.26%)
Jun 12, 2018 0.9900 0.9900 0.8900 0.9500 42,946 -0.04(-4.04%)
Jun 11, 2018 0.9800 1.000 0.9800 0.9900 37,604 -0.01(-1.00%)
Jun 08, 2018 1.001 1.040 1.000 1.000 18,936 -0.01(-0.99%)
Jun 07, 2018 1.020 1.050 0.9900 1.010 43,944 +0.00(+0.00%)
Jun 06, 2018 1.040 1.051 1.010 1.010 21,682 -0.02(-1.94%)
Jun 05, 2018 1.010 1.070 0.9800 1.030 31,867 -0.01(-1.44%)
Jun 04, 2018 1.077 1.077 1.000 1.045 33,348 -0.03(-2.34%)
Jun 01, 2018 1.036 1.070 1.000 1.070 16,561 +0.03(+2.88%)
May 31, 2018 0.9700 1.070 0.9700 1.040 14,695 +0.06(+6.45%)
May 30, 2018 1.030 1.060 0.9350 0.9770 84,974 -0.04(-4.22%)
May 29, 2018 1.070 1.090 1.000 1.020 50,310 -0.05(-4.67%)
May 25, 2018 1.070 1.070 1.070 0 -0.06(-5.31%)
May 24, 2018 1.150 1.150 1.010 1.130 27,034 +0.06(+5.61%)
May 23, 2018 1.160 1.160 1.010 1.070 90,600 -0.09(-7.76%)
May 22, 2018 1.180 1.300 1.160 1.160 11,377 -0.02(-1.69%)
May 21, 2018 1.250 1.300 1.150 1.180 36,421 -0.07(-5.60%)
May 18, 2018 1.280 1.390 1.150 1.250 45,849 +0.01(+0.81%)
May 17, 2018 1.275 1.280 1.222 1.240 17,442 -0.04(-3.13%)
May 16, 2018 1.300 1.340 1.200 1.280 59,799 -0.05(-3.76%)
May 15, 2018 1.370 1.480 1.300 1.330 125,682 -0.02(-1.48%)
May 14, 2018 1.230 1.380 1.198 1.350 31,185 +0.06(+4.65%)
May 11, 2018 1.340 1.340 1.120 1.290 135,155 -0.10(-6.93%)
May 10, 2018 1.470 1.470 1.350 1.386 48,455 +0.02(+1.17%)
May 09, 2018 1.400 1.478 1.370 1.370 24,281 -0.07(-4.86%)
May 08, 2018 1.455 1.650 1.320 1.440 43,332 -0.01(-0.69%)
May 07, 2018 1.530 1.540 1.380 1.450 125,523 -0.17(-10.49%)
May 04, 2018 1.730 1.790 1.500 1.620 148,331 -0.12(-6.90%)
May 03, 2018 1.270 1.750 1.270 1.740 305,257 +0.48(+38.10%)
May 02, 2018 1.250 1.370 1.250 1.260 27,162 -0.06(-4.55%)
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.