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: 11:39 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 (%)
Nov 30, 2021 0.2600 0.2673 0.2550 0.2601 693,504 +0.02(+6.91%)
Nov 29, 2021 0.2610 0.2698 0.2302 0.2433 724,440 -0.01(-2.64%)
Nov 26, 2021 0.2550 0.2583 0.2400 0.2499 338,135 -0.01(-5.16%)
Nov 24, 2021 0.2075 0.2800 0.2050 0.2635 600,824 +0.03(+14.07%)
Nov 23, 2021 0.2150 0.2450 0.2050 0.2310 670,942 +0.02(+8.76%)
Nov 22, 2021 0.2250 0.2309 0.1910 0.2124 1,495,396 -0.01(-4.50%)
Nov 19, 2021 0.2150 0.2298 0.2103 0.2224 1,087,929 +0.01(+5.65%)
Nov 18, 2021 0.2410 0.2225 0.2105 0.2105 1,701,702 -0.05(-17.68%)
Nov 17, 2021 0.2638 0.2649 0.2410 0.2557 478,153 -0.01(-2.37%)
Nov 16, 2021 0.2850 0.2850 0.2455 0.2619 1,480,698 -0.02(-6.83%)
Nov 15, 2021 0.2930 0.3000 0.2762 0.2811 442,783 +0.00(+0.00%)
Nov 12, 2021 0.3057 0.3057 0.2805 0.2811 601,390 -0.01(-4.65%)
Nov 11, 2021 0.2925 0.3050 0.2828 0.2948 520,840 -0.01(-1.70%)
Nov 10, 2021 0.3170 0.2999 403,554 -0.01(-3.13%)
Nov 09, 2021 0.3150 0.3370 0.3001 0.3096 504,003 -0.00(-0.13%)
Nov 08, 2021 0.2820 0.3147 0.2802 0.3100 690,250 +0.03(+12.73%)
Nov 05, 2021 0.2710 0.2850 0.2550 0.2750 1,387,908 +0.00(+1.48%)
Nov 04, 2021 0.2825 0.3000 0.2700 0.2710 976,787 -0.02(-6.81%)
Nov 03, 2021 0.3000 0.3086 0.2701 0.2908 978,150 -0.00(-1.62%)
Nov 02, 2021 0.3000 0.3200 0.2956 0.2956 931,516 +0.00(+1.51%)
Nov 01, 2021 0.3020 0.3080 0.2980 0.2912 1,031,171 -0.01(-2.28%)
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%)
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.