Indicators

Integrated Ventures Inc (OP: INTV )

1.030 -0.037 (-3.51%)

Streaming Delayed Price Updated: 1:56 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	0.1700	0.1900	0.1700	0.1825	811,884	+0.01(+3.17%)
Jan 28, 2022	0.1731	0.1895	0.1630	0.1769	174,259	+0.01(+5.30%)
Jan 27, 2022	0.1650	0.1890	0.1630	0.1680	1,261,134	+0.00(+2.13%)
Jan 26, 2022	0.1310	0.1880	0.1310	0.1645	1,825,786	+0.03(+26.54%)
Jan 25, 2022	0.1420	0.1420	0.1250	0.1300	994,510	-0.01(-5.80%)
Jan 24, 2022	0.1430	0.1522	0.1180	0.1380	1,732,656	-0.01(-8.37%)
Jan 21, 2022	0.1640	0.1640	0.1500	0.1506	871,143	-0.02(-10.36%)
Jan 20, 2022	0.1641	0.1754	0.1640	0.1680	270,054	+0.00(+2.50%)
Jan 19, 2022	0.1675	0.1830	0.1600	0.1639	289,935	-0.00(-2.38%)
Jan 18, 2022	0.1800	0.1830	0.1679	0.1679	210,725	-0.01(-6.20%)
Jan 14, 2022				0.1790	0	+0.00(+1.02%)
Jan 13, 2022	0.1724	0.1790	0.1660	0.1772	207,581	+0.00(+1.55%)
Jan 12, 2022	0.1600	0.1790	0.1577	0.1745	563,342	+0.01(+9.06%)
Jan 11, 2022	0.1585	0.1749	0.1517	0.1600	355,685	+0.00(+0.95%)
Jan 10, 2022	0.1679	0.1765	0.1585	0.1585	422,506	-0.01(-5.65%)
Jan 07, 2022	0.1780	0.1780	0.1604	0.1680	265,670	-0.00(-0.59%)
Jan 06, 2022	0.1626	0.1690	0.1551	0.1690	400,517	-0.00(-0.53%)
Jan 05, 2022	0.1800	0.1875	0.1699	0.1699	376,540	-0.01(-5.61%)
Jan 04, 2022	0.1800	0.1875	0.1800	0.1800	383,421	+0.01(+3.93%)

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.