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

Integrated Ventures Inc (OP: INTV )

1.230 +0.040 (+3.36%)
Streaming Delayed Price Updated: 10:33 AM 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 (%)
Oct 29, 2021 0.2970 0.3185 0.2801 0.2980 593,733 +0.01(+3.65%)
Oct 28, 2021 0.2800 0.3332 0.2800 0.2875 742,845 +0.00(+0.88%)
Oct 27, 2021 0.2950 0.2900 0.2700 0.2850 1,240,926 -0.01(-1.72%)
Oct 26, 2021 0.3120 0.2900 1,337,558 -0.02(-6.45%)
Oct 25, 2021 0.3200 0.3290 0.3070 0.3100 534,826 -0.01(-1.59%)
Oct 22, 2021 0.3280 0.3315 0.3020 0.3150 1,196,356 -0.01(-3.96%)
Oct 21, 2021 0.3621 0.3650 0.3271 0.3280 812,557 -0.03(-7.61%)
Oct 20, 2021 0.3511 0.3765 0.3500 0.3550 1,543,727 -0.00(-0.17%)
Oct 19, 2021 0.3825 0.3900 0.3492 0.3556 1,084,745 -0.02(-4.66%)
Oct 18, 2021 0.3740 0.3910 0.3450 0.3730 1,208,032 -0.00(-1.17%)
Oct 15, 2021 0.3460 0.3890 0.3460 0.3774 944,699 +0.03(+8.48%)
Oct 14, 2021 0.3582 0.3583 0.3389 0.3479 358,097 -0.00(-0.60%)
Oct 13, 2021 0.3490 0.3600 0.3240 0.3500 1,245,873 -0.00(-0.85%)
Oct 12, 2021 0.4000 0.4100 0.3438 0.3530 1,304,393 -0.05(-11.53%)
Oct 11, 2021 0.3975 0.4020 0.3750 0.3990 1,151,456 +0.02(+6.12%)
Oct 08, 2021 0.3890 0.3890 0.3500 0.3760 831,691 -0.01(-3.17%)
Oct 07, 2021 0.3800 0.4020 0.3625 0.3883 728,192 -0.00(-0.69%)
Oct 06, 2021 0.3923 0.4299 0.3710 0.3910 1,967,015 +0.01(+3.58%)
Oct 05, 2021 0.3600 0.3900 0.3423 0.3775 2,020,594 +0.04(+10.87%)
Oct 04, 2021 0.3800 0.3800 0.3200 0.3405 1,003,219 -0.04(-10.04%)
Oct 01, 2021 0.3350 0.3979 0.3310 0.3785 3,294,492 +0.05(+14.70%)
Sep 30, 2021 0.2900 0.3463 0.2850 0.3300 803,096 +0.05(+15.79%)
Sep 29, 2021 0.3090 0.3090 0.2812 0.2850 583,591 -0.01(-3.36%)
Sep 28, 2021 0.3080 0.3277 0.2780 0.2949 966,373 -0.03(-8.56%)
Sep 27, 2021 0.3400 0.3400 0.3071 0.3225 710,142 -0.02(-6.79%)
Sep 24, 2021 0.3459 0.3505 0.2870 0.3460 4,081,872 -0.02(-5.67%)
Sep 23, 2021 0.2500 0.3689 0.2500 0.3668 6,560,402 +0.11(+43.84%)
Sep 22, 2021 0.2399 0.2620 0.2325 0.2550 1,023,418 +0.02(+6.65%)
Sep 21, 2021 0.2400 0.2500 0.2351 0.2391 753,393 -0.00(-0.37%)
Sep 20, 2021 0.2400 0.2500 0.2250 0.2400 1,371,644 -0.00(-0.74%)
Sep 17, 2021 0.2395 0.2530 0.2301 0.2418 583,008 -0.00(-0.08%)
Sep 16, 2021 0.2500 0.2600 0.2375 0.2420 732,389 -0.01(-2.34%)
Sep 15, 2021 0.2600 0.2600 0.2450 0.2478 394,915 -0.00(-0.88%)
Sep 14, 2021 0.2500 0.2622 0.2450 0.2500 535,062 +0.00(+0.97%)
Sep 13, 2021 0.2610 0.2695 0.2250 0.2476 1,339,229 -0.01(-5.68%)
Sep 10, 2021 0.2700 0.2700 0.2505 0.2625 587,463 -0.01(-2.05%)
Sep 09, 2021 0.2350 0.2700 0.2220 0.2680 1,726,008 +0.03(+12.13%)
Sep 08, 2021 0.2470 0.2470 0.2130 0.2390 1,003,997 -0.00(-1.44%)
Sep 07, 2021 0.2700 0.2750 0.2220 0.2425 1,392,909 -0.03(-9.95%)
Sep 03, 2021 0.2760 0.2780 0.2550 0.2693 792,961 +0.00(+0.67%)
Sep 02, 2021 0.2700 0.2780 0.2620 0.2675 560,039 +0.00(+0.19%)
Sep 01, 2021 0.2600 0.2740 0.2531 0.2670 421,102 +0.01(+3.09%)
Aug 31, 2021 0.2450 0.2700 0.2450 0.2590 995,065 +0.01(+3.64%)
Aug 30, 2021 0.2500 0.2500 0.2350 0.2499 219,686 -0.00(-0.04%)
Aug 27, 2021 0.2500 0.2550 0.2346 0.2500 699,685 +0.00(+0.04%)
Aug 26, 2021 0.2476 0.2500 0.2250 0.2499 581,826 -0.00(-0.04%)
Aug 25, 2021 0.2500 0.2500 0.2322 0.2500 389,336 +0.00(+0.04%)
Aug 24, 2021 0.2675 0.2702 0.2315 0.2499 1,141,575 -0.00(-1.07%)
Aug 23, 2021 0.2560 0.2800 0.2456 0.2526 1,203,821 +0.00(+0.48%)
Aug 20, 2021 0.2406 0.2600 0.2401 0.2514 380,580 +0.01(+4.32%)
Aug 19, 2021 0.2569 0.2569 0.2230 0.2410 700,860 +0.00(+0.42%)
Aug 18, 2021 0.2450 0.2455 0.2297 0.2400 486,313 -0.00(-1.64%)
Aug 17, 2021 0.2488 0.2570 0.2310 0.2440 551,560 -0.00(-1.21%)
Aug 16, 2021 0.2538 0.2708 0.2388 0.2470 598,009 -0.01(-2.18%)
Aug 13, 2021 0.2390 0.2700 0.2320 0.2525 941,323 +0.02(+8.14%)
Aug 12, 2021 0.2700 0.2748 0.2200 0.2335 783,364 -0.04(-13.52%)
Aug 11, 2021 0.2670 0.2790 0.2610 0.2700 1,632,321 +0.00(+1.69%)
Aug 10, 2021 0.2730 0.2870 0.2600 0.2655 3,838,809 +0.01(+2.12%)
Aug 09, 2021 0.2201 0.2625 0.2200 0.2600 2,539,494 +0.05(+24.46%)
Aug 06, 2021 0.1860 0.2155 0.1775 0.2089 968,482 +0.02(+12.31%)
Aug 05, 2021 0.1836 0.1900 0.1775 0.1860 682,070 -0.00(-0.80%)
Aug 04, 2021 0.2000 0.2050 0.1800 0.1875 1,603,947 -0.01(-5.78%)
Aug 03, 2021 0.2010 0.2149 0.1990 0.1990 1,535,787 -0.01(-2.78%)
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.