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 (%)
Sep 30, 2022 0.0338 0.0350 0.0306 0.0306 416,115 -0.00(-5.85%)
Sep 29, 2022 0.0350 0.0350 0.0315 0.0325 147,750 -0.00(-7.14%)
Sep 28, 2022 0.0345 0.0350 0.0330 0.0350 536,828 -0.00(-3.58%)
Sep 27, 2022 0.0340 0.0380 0.0320 0.0363 906,944 +0.00(+9.67%)
Sep 26, 2022 0.0360 0.0360 0.0320 0.0331 247,189 -0.00(-8.06%)
Sep 23, 2022 0.0400 0.0400 0.0335 0.0360 322,503 -0.00(-6.49%)
Sep 22, 2022 0.0385 0.0415 0.0364 0.0385 235,846 +0.00(+1.32%)
Sep 21, 2022 0.0320 0.0400 0.0320 0.0380 131,520 +0.00(+1.33%)
Sep 20, 2022 0.0420 0.0420 0.0350 0.0375 329,811 -0.00(-6.25%)
Sep 19, 2022 0.0450 0.0484 0.0384 0.0400 391,791 -0.01(-19.19%)
Sep 16, 2022 0.0490 0.0500 0.0470 0.0495 332,926 +0.00(+1.85%)
Sep 15, 2022 0.0500 0.0500 0.0486 0.0486 44,052 -0.00(-2.80%)
Sep 14, 2022 0.0520 0.0520 0.0500 0.0500 26,500 -0.00(-3.85%)
Sep 13, 2022 0.0485 0.0525 0.0485 0.0520 242,582 -0.00(-4.06%)
Sep 12, 2022 0.0559 0.0559 0.0490 0.0542 29,637 -0.00(-3.04%)
Sep 09, 2022 0.0580 0.0580 0.0500 0.0559 124,326 -0.00(-1.76%)
Sep 08, 2022 0.0550 0.0570 0.0486 0.0569 24,450 +0.00(+1.61%)
Sep 07, 2022 0.0691 0.0691 0.0480 0.0560 94,662 +0.01(+12.22%)
Sep 06, 2022 0.0450 0.0514 0.0450 0.0499 38,660 -0.00(-0.20%)
Sep 02, 2022 0.0499 0.0514 0.0454 0.0500 104,853 +0.00(+3.09%)
Sep 01, 2022 0.0500 0.0500 0.0485 0.0485 2,400 -0.00(-3.00%)
Aug 31, 2022 0.0450 0.0500 0.0450 0.0500 117,364 +0.00(+6.38%)
Aug 30, 2022 0.0495 0.0500 0.0440 0.0470 198,457 -0.00(-6.00%)
Aug 29, 2022 0.0505 0.0505 0.0480 0.0500 101,954 -0.00(-4.03%)
Aug 26, 2022 0.0550 0.0550 0.0505 0.0521 26,309 -0.00(-5.27%)
Aug 25, 2022 0.0550 0.0550 0.0500 0.0550 52,795 +0.00(+2.80%)
Aug 24, 2022 0.0550 0.0550 0.0520 0.0535 44,425 +0.00(+0.00%)
Aug 23, 2022 0.0550 0.0550 0.0480 0.0535 73,224 -0.00(-2.73%)
Aug 22, 2022 0.0529 0.0550 0.0478 0.0550 66,250 +0.00(+2.80%)
Aug 19, 2022 0.0535 0.0540 0.0520 0.0535 87,460 -0.00(-2.73%)
Aug 18, 2022 0.0587 0.0587 0.0520 0.0550 92,232 +0.00(+0.00%)
Aug 17, 2022 0.0550 0.0590 0.0550 0.0550 13,008 +0.00(+0.00%)
Aug 16, 2022 0.0561 0.0600 0.0550 0.0550 118,970 -0.00(-7.87%)
Aug 15, 2022 0.0600 0.0600 0.0561 0.0597 14,464 -0.00(-0.50%)
Aug 12, 2022 0.0600 0.0615 0.0541 0.0600 59,031 +0.00(+0.00%)
Aug 11, 2022 0.0600 0.0660 0.0599 0.0600 329,471 +0.00(+0.84%)
Aug 10, 2022 0.0570 0.0599 0.0555 0.0595 134,959 +0.00(+4.75%)
Aug 09, 2022 0.0513 0.0586 0.0513 0.0568 58,576 -0.00(-3.07%)
Aug 08, 2022 0.0550 0.0590 0.0505 0.0586 348,397 -0.00(-0.68%)
Aug 05, 2022 0.0579 0.0598 0.0560 0.0590 53,842 +0.00(+1.90%)
Aug 04, 2022 0.0600 0.0600 0.0550 0.0579 266,928 -0.00(-0.17%)
Aug 03, 2022 0.0600 0.0660 0.0520 0.0580 201,042 -0.01(-12.12%)
Aug 02, 2022 0.0640 0.0660 0.0581 0.0660 248,790 +0.00(+3.13%)
Aug 01, 2022 0.0532 0.0653 0.0516 0.0640 409,352 +0.01(+20.30%)
Jul 29, 2022 0.0500 0.0532 0.0500 0.0532 165,393 +0.00(+6.40%)
Jul 28, 2022 0.0538 0.0629 0.0500 0.0500 553,695 -0.01(-12.28%)
Jul 27, 2022 0.0505 0.0570 0.0500 0.0570 431,242 +0.00(+0.00%)
Jul 26, 2022 0.0599 0.0599 0.0455 0.0570 175,103 -0.01(-15.56%)
Jul 25, 2022 0.0657 0.0702 0.0625 0.0675 32,340 -0.00(-5.59%)
Jul 22, 2022 0.0700 0.0764 0.0625 0.0715 322,036 +0.00(+0.56%)
Jul 21, 2022 0.0575 0.0780 0.0570 0.0711 1,234,209 +0.01(+24.74%)
Jul 20, 2022 0.0560 0.0650 0.0532 0.0570 1,012,020 +0.00(+3.45%)
Jul 19, 2022 0.0500 0.0560 0.0475 0.0551 526,742 +0.01(+10.20%)
Jul 18, 2022 0.0495 0.0550 0.0416 0.0500 292,834 +0.00(+2.04%)
Jul 15, 2022 0.0500 0.0500 0.0416 0.0490 56,800 -0.00(-0.61%)
Jul 14, 2022 0.0439 0.0500 0.0390 0.0493 434,806 +0.01(+12.81%)
Jul 13, 2022 0.0390 0.0440 0.0390 0.0437 237,055 +0.00(+5.30%)
Jul 12, 2022 0.0400 0.0422 0.0390 0.0415 1,184,533 +0.00(+5.06%)
Jul 11, 2022 0.0435 0.0435 0.0388 0.0395 25,274 -0.00(-9.20%)
Jul 08, 2022 0.0413 0.0440 0.0390 0.0435 458,422 +0.00(+7.41%)
Jul 07, 2022 0.0415 0.0420 0.0360 0.0405 236,430 -0.00(-3.34%)
Jul 06, 2022 0.0389 0.0420 0.0370 0.0419 332,142 +0.00(+7.71%)
Jul 05, 2022 0.0387 0.0390 0.0369 0.0389 128,954 +0.00(+1.04%)
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.