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

Integrated Ventures Inc (OP: INTV )

1.136 -0.054 (-4.57%)
Streaming Delayed Price Updated: 3:41 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 31, 2020 0.0330 0.0330 0.0330 7,609,111 -0.00(-2.94%)
Dec 30, 2020 0.0310 0.0388 0.0275 0.0340 7,609,111 +0.00(+1.80%)
Dec 29, 2020 0.0457 0.0500 0.0265 0.0334 9,558,475 -0.01(-22.33%)
Dec 28, 2020 0.0299 0.0480 0.0282 0.0430 17,679,544 +0.02(+59.26%)
Dec 24, 2020 0.0260 0.0285 0.0246 0.0270 2,114,000 +0.00(+7.57%)
Dec 23, 2020 0.0260 0.0290 0.0251 0.0251 1,634,701 -0.00(-4.20%)
Dec 22, 2020 0.0280 0.0290 0.0246 0.0262 2,758,298 -0.00(-0.38%)
Dec 21, 2020 0.0250 0.0278 0.0245 0.0263 1,646,975 +0.00(+1.54%)
Dec 18, 2020 0.0280 0.0280 0.0236 0.0259 3,337,800 -0.00(-2.63%)
Dec 17, 2020 0.0320 0.0345 0.0220 0.0266 16,923,368 +0.00(+2.70%)
Dec 16, 2020 0.0234 0.0280 0.0227 0.0259 9,768,007 +0.00(+12.12%)
Dec 15, 2020 0.0175 0.0244 0.0172 0.0231 12,969,147 +0.01(+32.00%)
Dec 14, 2020 0.0182 0.0190 0.0175 0.0175 2,538,773 -0.00(-7.89%)
Dec 11, 2020 0.0183 0.0204 0.0180 0.0190 1,983,500 -0.00(-6.86%)
Dec 10, 2020 0.0175 0.0204 0.0175 0.0204 447,578 +0.00(+7.37%)
Dec 09, 2020 0.0187 0.0204 0.0165 0.0190 3,244,255 -0.00(-5.00%)
Dec 08, 2020 0.0200 0.0225 0.0170 0.0200 1,918,363 -0.00(-10.71%)
Dec 07, 2020 0.0250 0.0250 0.0196 0.0224 2,084,497 -0.00(-5.88%)
Dec 04, 2020 0.0231 0.0240 0.0210 0.0238 1,295,800 +0.00(+0.42%)
Dec 03, 2020 0.0250 0.0250 0.0214 0.0237 1,992,560 -0.00(-5.20%)
Dec 02, 2020 0.0269 0.0269 0.0230 0.0250 1,108,045 -0.00(-3.47%)
Dec 01, 2020 0.0280 0.0280 0.0230 0.0259 2,334,061 -0.00(-5.13%)
Nov 30, 2020 0.0240 0.0300 0.0227 0.0273 10,241,958 +0.00(+14.23%)
Nov 27, 2020 0.0230 0.0244 0.0200 0.0239 993,500 +0.00(+1.27%)
Nov 25, 2020 0.0201 0.0238 0.0197 0.0236 7,226,500 +0.00(+0.43%)
Nov 24, 2020 0.0219 0.0264 0.0202 0.0235 6,264,109 +0.00(+9.30%)
Nov 23, 2020 0.0236 0.0236 0.0190 0.0215 2,455,402 +0.00(+2.87%)
Nov 20, 2020 0.0200 0.0240 0.0196 0.0209 2,578,300 -0.00(-4.13%)
Nov 19, 2020 0.0200 0.0250 0.0200 0.0218 1,706,190 -0.00(-9.17%)
Nov 18, 2020 0.0225 0.0249 0.0210 0.0240 2,763,979 +0.00(+0.42%)
Nov 17, 2020 0.0240 0.0263 0.0210 0.0239 2,115,875 -0.00(-0.42%)
Nov 16, 2020 0.0225 0.0245 0.0180 0.0240 4,655,862 +0.00(+11.63%)
Nov 13, 2020 0.0225 0.0229 0.0191 0.0215 1,729,100 -0.00(-6.52%)
Nov 12, 2020 0.0203 0.0246 0.0203 0.0230 1,695,118 +0.00(+13.30%)
Nov 11, 2020 0.0211 0.0211 0.0180 0.0203 701,157 +0.00(+7.41%)
Nov 10, 2020 0.0184 0.0200 0.0150 0.0189 675,481 -0.00(-10.00%)
Nov 09, 2020 0.0220 0.0228 0.0200 0.0210 847,083 -0.00(-11.39%)
Nov 06, 2020 0.0231 0.0248 0.0206 0.0237 2,798,400 +0.00(+14.49%)
Nov 05, 2020 0.0178 0.0266 0.0175 0.0207 7,783,621 +0.00(+12.50%)
Nov 04, 2020 0.0179 0.0184 0.0164 0.0184 279,444 +0.00(+2.79%)
Nov 03, 2020 0.0181 0.0190 0.0175 0.0179 340,548 -0.00(-1.10%)
Nov 02, 2020 0.0190 0.0190 0.0165 0.0181 388,761 -0.00(-8.12%)
Oct 30, 2020 0.0173 0.0197 0.0166 0.0197 946,200 +0.00(+12.57%)
Oct 29, 2020 0.0167 0.0180 0.0165 0.0175 494,199 -0.00(-5.41%)
Oct 28, 2020 0.0174 0.0194 0.0174 0.0185 328,500 -0.00(-6.09%)
Oct 27, 2020 0.0185 0.0200 0.0168 0.0197 872,430 +0.00(+8.24%)
Oct 26, 2020 0.0219 0.0219 0.0167 0.0182 1,006,546 -0.00(-18.02%)
Oct 23, 2020 0.0209 0.0222 0.0171 0.0222 517,600 +0.00(+9.36%)
Oct 22, 2020 0.0195 0.0225 0.0195 0.0203 2,050,405 -0.00(-4.69%)
Oct 21, 2020 0.0185 0.0245 0.0183 0.0213 4,872,600 +0.00(+18.99%)
Oct 20, 2020 0.0173 0.0179 0.0150 0.0179 1,981,005 +0.00(+2.29%)
Oct 19, 2020 0.0188 0.0188 0.0159 0.0175 433,363 -0.00(-2.23%)
Oct 16, 2020 0.0185 0.0185 0.0175 0.0179 159,100 -0.00(-0.56%)
Oct 15, 2020 0.0195 0.0195 0.0178 0.0180 388,132 -0.00(-5.76%)
Oct 14, 2020 0.0190 0.0192 0.0185 0.0191 82,750 -0.00(-2.05%)
Oct 13, 2020 0.0178 0.0195 0.0178 0.0195 1,268,072 +0.00(+1.04%)
Oct 12, 2020 0.0182 0.0193 0.0182 0.0193 401,570 +0.00(+4.89%)
Oct 09, 2020 0.0185 0.0188 0.0178 0.0184 769,500 +0.00(+2.22%)
Oct 08, 2020 0.0170 0.0183 0.0162 0.0180 152,323 +0.00(+0.00%)
Oct 07, 2020 0.0163 0.0184 0.0162 0.0180 1,593,040 +0.00(+9.09%)
Oct 06, 2020 0.0179 0.0179 0.0160 0.0165 529,755 -0.00(-4.07%)
Oct 05, 2020 0.0152 0.0182 0.0152 0.0172 1,989,461 +0.00(+14.67%)
Oct 02, 2020 0.0150 0.0150 0.0146 0.0150 935,000 +0.00(+0.00%)
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.