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

Integrated Ventures Inc (OP: INTV )

1.190 UNCHANGED
Streaming Delayed Price Updated: 1:21 PM EDT, May 17, 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 (%)
Nov 30, 2017 0.6800 0.8350 0.4550 0.7300 745,760 +0.05(+8.15%)
Nov 29, 2017 0.5900 0.9700 0.5510 0.6750 2,457,365 +0.09(+14.42%)
Nov 28, 2017 0.5900 0.7000 0.3804 0.5899 1,246,370 +0.02(+3.50%)
Nov 27, 2017 0.4350 0.7500 0.4150 0.5700 2,124,423 +0.21(+60.56%)
Nov 24, 2017 0.1700 0.3900 0.1700 0.3550 1,021,405 +0.19(+121.87%)
Nov 22, 2017 0.1250 0.1800 0.1201 0.1600 312,941 +0.04(+37.72%)
Nov 21, 2017 0.1250 0.1250 0.0975 0.1162 2,270 +0.01(+5.62%)
Nov 20, 2017 0.1220 0.1250 0.1000 0.1100 85,736 +0.01(+10.00%)
Nov 17, 2017 0.1160 0.1160 0.0900 0.1000 43,718 -0.00(-4.76%)
Nov 16, 2017 0.0805 0.1100 0.0755 0.1050 39,528 +0.00(+5.00%)
Nov 15, 2017 0.1175 0.1175 0.0860 0.1000 135,724 +0.00(+0.00%)
Nov 14, 2017 0.1200 0.1200 0.0920 0.1000 112,650 -0.02(-20.00%)
Nov 13, 2017 0.1060 0.1250 0.1000 0.1250 89,122 +0.01(+4.17%)
Nov 10, 2017 0.1200 0.1225 0.1050 0.1200 49,619 +0.00(+0.00%)
Nov 09, 2017 0.1300 0.1300 0.1118 0.1200 34,000 -0.01(-7.69%)
Nov 08, 2017 0.1111 0.1350 0.1111 0.1300 5,512 +0.00(+1.96%)
Nov 07, 2017 0.1350 0.1350 0.1111 0.1275 7,278 -0.01(-5.56%)
Nov 06, 2017 0.1350 0.1350 0.1282 0.1350 10,288 +0.01(+3.85%)
Nov 03, 2017 0.1049 0.1350 0.1049 0.1300 15,369 -0.01(-3.70%)
Nov 02, 2017 0.1230 0.1390 0.1200 0.1350 64,143 +0.00(+3.04%)
Nov 01, 2017 0.1320 0.1375 0.1310 0.1310 4,570 -0.00(-2.95%)
Oct 31, 2017 0.1373 0.1375 0.1180 0.1350 17,150 +0.00(+0.00%)
Oct 30, 2017 0.1390 0.1390 0.1120 0.1350 36,615 -0.00(-1.46%)
Oct 27, 2017 0.1300 0.1390 0.1010 0.1370 18,598 +0.01(+6.20%)
Oct 26, 2017 0.1390 0.1390 0.1100 0.1290 17,690 +0.02(+22.86%)
Oct 25, 2017 0.1199 0.1390 0.1050 0.1050 32,570 -0.01(-12.43%)
Oct 24, 2017 0.1000 0.1199 0.1000 0.1199 7,607 +0.01(+9.00%)
Oct 23, 2017 0.1200 0.1200 0.1100 0.1100 63,456 -0.01(-11.21%)
Oct 20, 2017 0.1020 0.1300 0.1000 0.1239 182,723 -0.02(-10.88%)
Oct 19, 2017 0.1100 0.1390 0.0850 0.1390 73,931 +0.00(+0.00%)
Oct 18, 2017 0.1490 0.1490 0.1003 0.1390 202,147 -0.01(-6.71%)
Oct 17, 2017 0.1410 0.1499 0.1400 0.1490 101,342 +0.00(+0.34%)
Oct 16, 2017 0.1800 0.2050 0.1400 0.1485 334,427 -0.02(-12.65%)
Oct 13, 2017 0.1800 0.2050 0.1500 0.1700 312,933 -0.01(-4.49%)
Oct 12, 2017 0.1305 0.1813 0.1305 0.1780 523,062 +0.03(+23.87%)
Oct 11, 2017 0.1675 0.1675 0.1399 0.1437 125,238 -0.02(-14.21%)
Oct 10, 2017 0.1550 0.1675 0.1444 0.1675 45,725 +0.00(+0.00%)
Oct 09, 2017 0.1690 0.1690 0.1400 0.1675 43,571 -0.00(-0.89%)
Oct 06, 2017 0.1500 0.1725 0.1350 0.1690 64,270 +0.01(+6.29%)
Oct 05, 2017 0.1590 0.1700 0.1300 0.1590 36,818 -0.01(-4.22%)
Oct 04, 2017 0.1323 0.1900 0.1300 0.1660 139,951 +0.01(+7.79%)
Oct 03, 2017 0.1775 0.1775 0.1160 0.1540 175,491 -0.02(-13.24%)
Oct 02, 2017 0.1470 0.2250 0.1450 0.1775 383,532 +0.03(+21.58%)
Sep 29, 2017 0.1220 0.1500 0.1050 0.1460 425,830 +0.03(+22.69%)
Sep 28, 2017 0.0720 0.1270 0.0675 0.1190 421,997 +0.05(+61.03%)
Sep 27, 2017 0.0700 0.0800 0.0530 0.0739 71,606 +0.00(+5.57%)
Sep 26, 2017 0.0660 0.1000 0.0610 0.0700 150,679 +0.00(+6.06%)
Sep 25, 2017 0.0750 0.0950 0.0374 0.0660 69,642 -0.03(-34.00%)
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.