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 (%)
Feb 28, 2020 0.0107 0.0120 0.0079 0.0093 4,771,500 -0.00(-7.00%)
Feb 27, 2020 0.0105 0.0115 0.0098 0.0100 1,824,733 -0.00(-10.71%)
Feb 26, 2020 0.0115 0.0120 0.0105 0.0112 323,440 -0.00(-6.67%)
Feb 25, 2020 0.0125 0.0140 0.0115 0.0120 1,017,062 -0.00(-5.51%)
Feb 24, 2020 0.0122 0.0135 0.0120 0.0127 876,464 -0.00(-2.31%)
Feb 21, 2020 0.0130 0.0130 0.0122 0.0130 2,021,600 -0.00(-5.80%)
Feb 20, 2020 0.0150 0.0150 0.0126 0.0138 1,603,249 -0.00(-6.76%)
Feb 19, 2020 0.0135 0.0155 0.0135 0.0148 1,940,645 +0.00(+5.71%)
Feb 18, 2020 0.0160 0.0190 0.0135 0.0140 3,625,071 -0.00(-2.10%)
Feb 14, 2020 0.0193 0.0193 0.0137 0.0143 1,856,900 -0.01(-26.67%)
Feb 13, 2020 0.0200 0.0220 0.0171 0.0195 2,071,684 -0.00(-2.50%)
Feb 12, 2020 0.0165 0.0280 0.0165 0.0200 4,663,653 +0.00(+16.28%)
Feb 11, 2020 0.0185 0.0190 0.0145 0.0172 2,976,952 +0.00(+1.18%)
Feb 10, 2020 0.0130 0.0200 0.0130 0.0170 3,823,335 +0.00(+34.92%)
Feb 07, 2020 0.0132 0.0150 0.0121 0.0126 688,800 -0.00(-14.29%)
Feb 06, 2020 0.0132 0.0178 0.0132 0.0147 1,859,954 +0.00(+22.50%)
Feb 05, 2020 0.0118 0.0132 0.0118 0.0120 593,909 +0.00(+9.09%)
Feb 04, 2020 0.0111 0.0111 0.0110 0.0110 228,025 -0.00(-8.33%)
Feb 03, 2020 0.0132 0.0132 0.0120 0.0120 348,199 -0.00(-9.09%)
Jan 31, 2020 0.0130 0.0139 0.0128 0.0132 492,800 +0.00(+3.12%)
Jan 30, 2020 0.0131 0.0140 0.0110 0.0128 1,042,442 +0.00(+6.67%)
Jan 29, 2020 0.0130 0.0131 0.0115 0.0120 1,538,085 -0.00(-7.69%)
Jan 28, 2020 0.0110 0.0130 0.0105 0.0130 557,535 +0.00(+10.17%)
Jan 27, 2020 0.0117 0.0124 0.0106 0.0118 924,047 +0.00(+7.27%)
Jan 24, 2020 0.0105 0.0124 0.0103 0.0110 1,660,900 +0.00(+12.24%)
Jan 23, 2020 0.0135 0.0135 0.0098 0.0098 2,130,974 -0.00(-18.33%)
Jan 22, 2020 0.0100 0.0120 0.0100 0.0120 998,218 +0.00(+15.38%)
Jan 21, 2020 0.0109 0.0110 0.0098 0.0104 1,413,435 -0.00(-3.70%)
Jan 17, 2020 0.0105 0.0110 0.0097 0.0108 2,505,700 +0.00(+12.50%)
Jan 16, 2020 0.0100 0.0110 0.0096 0.0096 986,372 -0.00(-12.73%)
Jan 15, 2020 0.0125 0.0125 0.0100 0.0110 2,470,431 +0.00(+0.00%)
Jan 14, 2020 0.0125 0.0133 0.0109 0.0110 2,972,584 -0.00(-4.35%)
Jan 13, 2020 0.0130 0.0138 0.0100 0.0115 2,666,169 -0.00(-11.54%)
Jan 10, 2020 0.0148 0.0148 0.0112 0.0130 1,461,600 -0.00(-8.45%)
Jan 09, 2020 0.0123 0.0149 0.0105 0.0142 3,865,029 +0.00(+9.23%)
Jan 08, 2020 0.0180 0.0220 0.0130 0.0130 2,715,403 -0.00(-18.75%)
Jan 07, 2020 0.0110 0.0185 0.0098 0.0160 6,203,127 +0.01(+45.45%)
Jan 06, 2020 0.0110 0.0110 0.0096 0.0110 521,575 +0.00(+10.00%)
Jan 03, 2020 0.0105 0.0110 0.0096 0.0100 1,340,300 +0.00(+0.00%)
Jan 02, 2020 0.0120 0.0120 0.0095 0.0100 418,872 +0.00(+2.04%)
Dec 31, 2019 0.0111 0.0114 0.0098 0.0098 1,380,200 -0.00(-14.78%)
Dec 30, 2019 0.0108 0.0115 0.0105 0.0115 791,055 -0.00(-2.54%)
Dec 27, 2019 0.0099 0.0119 0.0099 0.0118 237,400 +0.00(+12.38%)
Dec 26, 2019 0.0120 0.0120 0.0099 0.0105 466,923 -0.00(-16.00%)
Dec 24, 2019 0.0101 0.0125 0.0098 0.0125 987,000 +0.00(+19.05%)
Dec 23, 2019 0.0150 0.0150 0.0092 0.0105 2,053,837 -0.00(-7.89%)
Dec 20, 2019 0.0130 0.0139 0.0114 0.0114 849,000 -0.00(-10.94%)
Dec 19, 2019 0.0150 0.0150 0.0106 0.0128 1,810,968 -0.00(-13.51%)
Dec 18, 2019 0.0103 0.0155 0.0097 0.0148 4,502,864 +0.00(+48.00%)
Dec 17, 2019 0.0100 0.0102 0.0093 0.0100 1,128,777 +0.00(+0.00%)
Dec 16, 2019 0.0119 0.0119 0.0088 0.0100 905,159 -0.00(-9.09%)
Dec 13, 2019 0.0110 0.0120 0.0104 0.0110 774,500 +0.00(+0.00%)
Dec 12, 2019 0.0110 0.0110 0.0101 0.0110 523,943 +0.00(+6.80%)
Dec 11, 2019 0.0130 0.0130 0.0103 0.0103 1,302,709 -0.00(-21.37%)
Dec 10, 2019 0.0130 0.0140 0.0130 0.0131 496,963 +0.00(+0.77%)
Dec 09, 2019 0.0134 0.0165 0.0130 0.0130 778,309 -0.00(-13.33%)
Dec 06, 2019 0.0153 0.0171 0.0144 0.0150 428,900 -0.00(-13.79%)
Dec 05, 2019 0.0130 0.0174 0.0130 0.0174 669,135 +0.00(+33.85%)
Dec 04, 2019 0.0140 0.0145 0.0130 0.0130 691,813 -0.00(-7.14%)
Dec 03, 2019 0.0144 0.0200 0.0132 0.0140 2,649,693 -0.00(-2.10%)
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.