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

Integrated Ventures Inc (OP: INTV )

1.070 -0.140 (-11.57%)
Streaming Delayed Price Updated: 12:05 PM EDT, May 24, 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 (%)
Aug 31, 2018 0.5280 0.5280 0.5280 0 -0.02(-3.91%)
Aug 30, 2018 0.6895 0.6895 0.5400 0.5495 20,981 -0.07(-11.37%)
Aug 29, 2018 0.6010 0.7000 0.5250 0.6200 84,964 -0.08(-11.43%)
Aug 28, 2018 0.4800 0.7000 0.4200 0.7000 74,402 +0.24(+52.17%)
Aug 27, 2018 0.4700 0.4800 0.4400 0.4600 30,006 +0.00(+0.00%)
Aug 24, 2018 0.4450 0.4800 0.4400 0.4600 12,200 +0.02(+4.55%)
Aug 23, 2018 0.4700 0.4700 0.4200 0.4400 29,440 -0.01(-1.12%)
Aug 22, 2018 0.4103 0.5000 0.4100 0.4450 29,968 +0.05(+14.10%)
Aug 21, 2018 0.4300 0.4500 0.3500 0.3900 50,999 -0.05(-11.36%)
Aug 20, 2018 0.4450 0.5150 0.4400 0.4400 29,362 -0.08(-14.56%)
Aug 17, 2018 0.4400 0.5150 0.4400 0.5150 33,400 +0.03(+6.19%)
Aug 16, 2018 0.4683 0.5300 0.4310 0.4850 41,504 -0.01(-1.54%)
Aug 15, 2018 0.5455 0.6000 0.4500 0.4926 64,731 -0.06(-10.44%)
Aug 14, 2018 0.6003 0.6003 0.4110 0.5500 84,134 -0.07(-11.29%)
Aug 13, 2018 0.6500 0.6560 0.6002 0.6200 27,727 -0.02(-2.38%)
Aug 10, 2018 0.6400 0.7190 0.6101 0.6351 17,600 +0.02(+2.45%)
Aug 09, 2018 0.6700 0.6798 0.6041 0.6199 38,385 -0.09(-13.00%)
Aug 08, 2018 0.6600 0.7500 0.6500 0.7125 28,015 +0.03(+4.78%)
Aug 07, 2018 0.7100 0.7150 0.6600 0.6800 32,856 -0.03(-4.23%)
Aug 06, 2018 0.7414 0.7500 0.6600 0.7100 52,350 -0.07(-8.97%)
Aug 03, 2018 0.7400 0.8000 0.7318 0.7800 26,800 -0.01(-1.27%)
Aug 02, 2018 0.8000 0.8000 0.7300 0.7900 34,258 -0.03(-3.66%)
Aug 01, 2018 0.7400 0.8200 0.7001 0.8200 28,849 +0.01(+1.86%)
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%)
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.