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 (%)
Jan 31, 2024 1.600 1.620 1.600 1.620 300 +0.03(+1.88%)
Jan 30, 2024 1.710 1.710 1.590 1.590 2,336 -0.14(-8.09%)
Jan 29, 2024 1.740 1.740 1.730 1.730 221 -0.01(-0.63%)
Jan 26, 2024 1.740 1.741 1.740 1.741 625 +0.01(+0.64%)
Jan 24, 2024 1.730 47 +0.03(+1.76%)
Jan 23, 2024 1.860 1.860 1.512 1.700 10,650 -0.16(-8.60%)
Jan 22, 2024 1.920 1.920 1.860 1.860 2,523 +0.03(+1.64%)
Jan 19, 2024 1.610 2.250 1.600 1.830 4,970 +0.23(+14.38%)
Jan 18, 2024 1.560 1.600 1.560 1.600 1,178 +0.01(+0.47%)
Jan 17, 2024 1.610 1.610 1.560 1.593 2,467 -0.04(-2.30%)
Jan 16, 2024 1.783 1.783 1.563 1.630 5,656 -0.14(-7.91%)
Jan 12, 2024 1.850 1.870 1.510 1.770 9,016 -0.04(-2.21%)
Jan 11, 2024 1.890 2.000 1.810 1.810 8,649 +0.03(+1.69%)
Jan 10, 2024 1.900 1.900 1.651 1.780 10,000 -0.12(-6.32%)
Jan 09, 2024 1.900 1.900 1.750 1.900 2,238 +0.00(+0.00%)
Jan 08, 2024 2.000 2.080 1.700 1.900 5,750 -0.10(-5.00%)
Jan 05, 2024 2.010 2.010 1.990 2.000 748 +0.06(+3.04%)
Jan 04, 2024 2.040 2.100 1.941 1.941 707 -0.09(-4.38%)
Jan 03, 2024 1.940 2.030 1.940 2.030 7,307 +0.16(+8.38%)
Jan 02, 2024 1.890 2.000 1.800 1.873 4,394 +0.02(+1.24%)
Dec 29, 2023 1.907 1.907 1.850 1.850 21,572 +0.00(+0.00%)
Dec 28, 2023 1.910 1.910 1.850 1.850 19,684 -0.06(-3.14%)
Dec 27, 2023 1.865 2.040 1.860 1.910 25,215 -0.12(-5.91%)
Dec 26, 2023 2.060 2.100 1.850 2.030 20,785 +0.02(+1.00%)
Dec 22, 2023 1.900 2.060 1.860 2.010 21,950 +0.05(+2.39%)
Dec 21, 2023 2.050 2.100 1.850 1.963 41,273 -0.06(-2.82%)
Dec 20, 2023 2.150 2.150 2.010 2.020 8,107 +0.01(+0.50%)
Dec 19, 2023 2.040 2.200 2.010 2.010 15,269 +0.01(+0.50%)
Dec 18, 2023 2.040 2.040 1.800 2.000 3,058 +0.11(+5.82%)
Dec 15, 2023 2.090 2.100 1.890 1.890 6,833 -0.01(-0.53%)
Dec 14, 2023 1.897 1.900 1.890 1.900 1,723 -0.11(-5.47%)
Dec 13, 2023 1.850 2.150 1.850 2.010 2,734 +0.27(+15.52%)
Dec 12, 2023 1.790 1.792 1.620 1.740 1,076 -0.06(-3.34%)
Dec 11, 2023 2.150 2.150 1.770 1.800 4,122 -0.40(-18.18%)
Dec 08, 2023 2.200 2.200 2.200 2.200 1,432 -0.07(-3.08%)
Dec 06, 2023 2.270 109 +0.02(+0.89%)
Dec 05, 2023 2.200 2.380 2.000 2.250 19,431 +0.05(+2.27%)
Dec 04, 2023 2.290 2.290 2.200 2.200 6,625 +0.15(+7.32%)
Dec 01, 2023 1.940 2.100 1.785 2.050 12,217 +0.25(+13.89%)
Nov 30, 2023 1.809 1.809 1.730 1.800 3,251 -0.10(-5.26%)
Nov 29, 2023 1.925 1.925 1.750 1.900 2,808 +0.00(+0.00%)
Nov 28, 2023 1.620 1.970 1.600 1.900 8,325 +0.33(+21.02%)
Nov 27, 2023 1.525 1.670 1.525 1.570 2,178 +0.12(+8.28%)
Nov 24, 2023 1.559 1.580 1.450 1.450 9,237 -0.09(-5.84%)
Nov 22, 2023 1.580 1.580 1.420 1.540 5,716 -0.04(-2.53%)
Nov 21, 2023 1.580 1.590 1.580 1.580 2,597 -0.14(-8.14%)
Nov 20, 2023 1.780 1.780 1.600 1.720 2,656 -0.04(-2.27%)
Nov 16, 2023 1.760 99 -0.04(-2.22%)
Nov 15, 2023 1.510 1.800 1.510 1.800 298 +0.15(+9.09%)
Nov 13, 2023 1.650 153 -0.24(-12.70%)
Nov 10, 2023 1.750 1.990 1.690 1.890 2,363 +0.14(+8.25%)
Nov 09, 2023 1.750 1.760 1.735 1.746 2,305 +0.21(+13.38%)
Nov 08, 2023 1.540 1.540 1.540 1.540 108 -0.01(-0.65%)
Nov 06, 2023 1.550 9 -0.12(-7.19%)
Nov 03, 2023 1.570 1.670 1.510 1.670 1,460 +0.10(+6.37%)
Nov 02, 2023 1.670 1.670 1.570 1.570 491 -0.32(-16.93%)
Oct 31, 2023 1.890 7 +0.35(+22.49%)
Oct 30, 2023 1.543 1.543 1.543 1.543 1,106 +0.01(+0.39%)
Oct 27, 2023 1.530 1.537 1.530 1.537 1,501 +0.02(+1.12%)
Oct 26, 2023 1.540 1.540 1.520 1.520 867 -0.10(-6.17%)
Oct 25, 2023 1.870 1.870 1.620 1.620 7,398 -0.16(-8.99%)
Oct 24, 2023 1.700 1.780 1.660 1.780 9,506 +0.22(+14.10%)
Oct 23, 2023 1.600 1.610 1.560 1.560 15,018 -0.14(-8.24%)
Oct 20, 2023 1.700 1.700 1.700 1.700 125 +0.05(+3.03%)
Oct 19, 2023 1.650 1.700 1.600 1.650 1,573 +0.00(+0.00%)
Oct 18, 2023 1.710 1.710 1.560 1.650 2,793 -0.19(-10.33%)
Oct 17, 2023 1.700 1.870 1.700 1.840 1,085 +0.23(+14.29%)
Oct 16, 2023 1.620 1.620 1.600 1.610 3,666 +0.00(+0.00%)
Oct 13, 2023 1.690 1.691 1.610 1.610 906 -0.07(-4.02%)
Oct 12, 2023 1.677 1.677 1.677 1.677 163 -0.07(-4.14%)
Oct 11, 2023 1.570 1.800 1.570 1.750 4,288 -0.20(-10.26%)
Oct 10, 2023 1.980 1.980 1.740 1.950 1,021 -0.01(-0.51%)
Oct 09, 2023 1.810 1.980 1.810 1.960 1,160 +0.17(+9.50%)
Oct 06, 2023 1.810 1.810 1.790 1.790 771 +0.10(+5.92%)
Oct 05, 2023 1.800 1.800 1.630 1.690 2,143 -0.11(-6.11%)
Oct 04, 2023 1.630 1.800 1.630 1.800 691 +0.17(+10.43%)
Oct 02, 2023 1.630 108 -0.14(-7.91%)
Sep 29, 2023 1.590 1.800 1.590 1.770 2,473 +0.00(+0.00%)
Sep 28, 2023 1.730 1.770 1.570 1.770 1,470 -0.06(-3.28%)
Sep 26, 2023 1.830 41 +0.00(+0.00%)
Sep 25, 2023 1.830 1.830 1.830 1.830 120 +0.12(+7.02%)
Sep 22, 2023 1.710 1.710 1.710 1.710 147 +0.01(+0.59%)
Sep 21, 2023 1.820 1.840 1.700 1.700 3,345 -0.12(-6.59%)
Sep 20, 2023 1.810 1.820 1.810 1.820 2,629 +0.06(+3.41%)
Sep 19, 2023 1.850 1.880 1.760 1.760 1,239 -0.03(-1.68%)
Sep 18, 2023 1.970 1.970 1.790 1.790 1,538 -0.03(-1.51%)
Sep 15, 2023 1.760 2.130 1.760 1.817 2,596 +0.16(+9.49%)
Sep 13, 2023 1.660 11 -0.03(-1.78%)
Sep 12, 2023 1.710 1.750 1.690 1.690 1,300 +0.01(+0.60%)
Sep 11, 2023 1.680 1.680 1.680 1.680 299 -0.13(-7.18%)
Sep 08, 2023 1.810 1.810 1.810 1.810 237 +0.16(+9.70%)
Sep 07, 2023 1.690 1.690 1.650 1.650 981 -0.06(-3.51%)
Sep 05, 2023 1.710 17 +0.02(+1.18%)
Sep 01, 2023 1.688 1.690 1.688 1.690 311 +0.01(+0.60%)
Aug 31, 2023 1.700 1.700 1.680 1.680 202 +0.03(+1.82%)
Aug 30, 2023 1.850 1.850 1.650 1.650 4,553 -0.20(-10.81%)
Aug 29, 2023 1.960 1.970 1.820 1.850 1,052 +0.15(+8.82%)
Aug 28, 2023 1.760 1.810 1.550 1.700 15,688 -0.12(-6.59%)
Aug 25, 2023 1.830 1.837 1.410 1.820 3,521 -0.08(-4.21%)
Aug 24, 2023 1.900 1.900 1.900 1.900 101 -0.02(-1.04%)
Aug 23, 2023 1.905 1.930 1.900 1.920 3,750 +0.05(+2.67%)
Aug 22, 2023 1.830 1.870 1.830 1.870 529 +0.02(+1.08%)
Aug 21, 2023 1.800 1.930 1.750 1.850 7,256 +0.01(+0.76%)
Aug 17, 2023 1.836 171 -0.08(-4.25%)
Aug 16, 2023 1.933 1.933 1.917 1.917 1,914 -0.00(-0.13%)
Aug 15, 2023 1.950 1.950 1.920 1.920 863 -0.07(-3.52%)
Aug 14, 2023 1.898 1.990 1.898 1.990 1,556 +0.11(+5.85%)
Aug 11, 2023 1.875 1.880 1.850 1.880 1,232 -0.04(-2.08%)
Aug 09, 2023 1.920 13 -0.01(-0.52%)
Aug 08, 2023 1.930 1.930 1.750 1.930 3,752 +0.13(+7.22%)
Aug 07, 2023 2.000 2.000 1.800 1.800 3,705 -0.27(-13.04%)
Aug 04, 2023 2.310 2.310 1.850 2.070 9,114 -0.38(-15.51%)
Aug 03, 2023 2.550 2.550 2.450 2.450 1,155 +0.03(+1.24%)
Aug 02, 2023 2.660 2.660 2.420 2.420 2,241 -0.25(-9.36%)
Aug 01, 2023 2.820 2.900 2.670 2.670 2,569 -0.13(-4.64%)
Jul 31, 2023 2.770 2.950 2.770 2.800 2,524 -0.02(-0.71%)
Jul 28, 2023 2.700 3.060 2.660 2.820 6,033 +0.15(+5.62%)
Jul 27, 2023 2.940 2.940 2.500 2.670 10,572 -0.43(-13.87%)
Jul 26, 2023 2.900 3.100 2.900 3.100 706 -0.03(-0.96%)
Jul 25, 2023 3.050 3.130 3.050 3.130 281 +0.13(+4.33%)
Jul 24, 2023 3.060 3.060 2.970 3.000 2,878 +0.00(+0.00%)
Jul 21, 2023 3.130 3.130 2.980 3.000 3,152 -0.13(-4.15%)
Jul 20, 2023 3.140 3.140 3.110 3.130 1,716 -0.17(-5.15%)
Jul 19, 2023 3.460 3.520 3.230 3.300 5,064 -0.46(-12.23%)
Jul 18, 2023 4.030 4.030 3.760 3.760 1,646 +0.00(+0.00%)
Jul 17, 2023 3.890 3.940 3.760 3.760 5,372 +0.01(+0.27%)
Jul 14, 2023 4.020 4.240 3.544 3.750 9,348 -0.45(-10.71%)
Jul 13, 2023 3.600 4.200 3.460 4.200 10,645 +0.60(+16.67%)
Jul 12, 2023 3.315 3.950 3.315 3.600 5,249 +0.15(+4.35%)
Jul 11, 2023 2.850 3.450 2.830 3.450 16,739 +0.54(+18.56%)
Jul 10, 2023 2.850 2.910 2.700 2.910 8,305 +0.19(+6.99%)
Jul 07, 2023 2.660 2.740 2.660 2.720 2,212 +0.07(+2.64%)
Jul 06, 2023 2.630 2.650 2.620 2.650 1,100 -0.07(-2.57%)
Jul 05, 2023 2.870 2.950 2.660 2.720 10,688 -0.08(-2.86%)
Jul 03, 2023 2.950 2.950 2.710 2.800 4,909 -0.15(-5.08%)
Jun 30, 2023 2.800 2.950 2.800 2.950 2,639 +0.00(+0.00%)
Jun 29, 2023 2.800 2.950 2.690 2.950 1,382 +0.26(+9.67%)
Jun 28, 2023 2.860 2.980 2.690 2.690 3,999 -0.28(-9.43%)
Jun 27, 2023 2.710 2.970 2.660 2.970 2,188 +0.34(+12.93%)
Jun 26, 2023 2.880 2.980 2.630 2.630 7,411 -0.14(-5.05%)
Jun 23, 2023 1.880 2.990 1.880 2.770 14,869 +0.90(+47.81%)
Jun 22, 2023 1.800 1.880 1.800 1.874 2,045 +0.07(+4.11%)
Jun 21, 2023 1.680 1.920 1.680 1.800 8,163 +0.19(+11.80%)
Jun 20, 2023 1.570 1.680 1.570 1.610 3,815 +0.06(+3.87%)
Jun 16, 2023 1.690 1.690 1.550 1.550 6,604 -0.15(-8.82%)
Jun 15, 2023 1.740 1.740 1.700 1.700 762 +0.16(+10.39%)
Jun 14, 2023 1.800 1.800 1.540 1.540 3,206 -0.10(-6.10%)
Jun 13, 2023 1.650 1.800 1.620 1.640 3,726 -0.04(-2.38%)
Jun 12, 2023 1.935 1.935 1.670 1.680 3,879 -0.27(-13.85%)
Jun 09, 2023 1.900 1.950 1.900 1.950 1,871 +0.05(+2.63%)
Jun 08, 2023 1.900 1.900 1.900 1.900 880 -0.03(-1.55%)
Jun 07, 2023 1.660 1.950 1.660 1.930 3,547 +0.03(+1.58%)
Jun 06, 2023 1.960 1.960 1.900 1.900 1,423 -0.06(-3.06%)
Jun 05, 2023 1.990 1.990 1.960 1.960 1,418 +0.06(+3.16%)
Jun 02, 2023 1.880 1.986 1.880 1.900 8,058 +0.08(+4.40%)
Jun 01, 2023 1.540 1.820 1.510 1.820 3,374 +0.30(+19.34%)
May 31, 2023 1.600 1.600 1.510 1.525 1,636 +0.05(+3.74%)
May 30, 2023 1.500 1.950 1.470 1.470 2,095 -0.03(-2.00%)
May 26, 2023 1.650 1.800 1.500 1.500 3,855 -0.03(-2.09%)
May 25, 2023 1.860 1.860 1.360 1.532 12,323 -0.32(-17.19%)
May 24, 2023 1.860 2.000 1.800 1.850 12,541 +0.00(+0.00%)
May 23, 2023 1.850 1.850 1.850 1.850 571 +1.82(+5357.23%)
Apr 20, 2023 0.0339 0 -0.00(-2.87%)
Apr 19, 2023 0.0340 0.0349 0.0340 0.0349 212,566 -0.00(-0.29%)
Apr 18, 2023 0.0340 0.0350 0.0335 0.0350 209,035 +0.00(+0.00%)
Apr 17, 2023 0.0389 0.0389 0.0322 0.0350 275,895 +0.00(+2.64%)
Apr 14, 2023 0.0370 0.0370 0.0320 0.0341 715,172 -0.00(-7.08%)
Apr 13, 2023 0.0369 0.0369 0.0331 0.0367 395,260 +0.00(+2.80%)
Apr 12, 2023 0.0358 0.0360 0.0313 0.0357 359,298 +0.00(+2.00%)
Apr 11, 2023 0.0370 0.0370 0.0331 0.0350 504,286 -0.00(-5.41%)
Apr 10, 2023 0.0390 0.0390 0.0310 0.0370 991,022 +0.00(+15.62%)
Apr 06, 2023 0.0320 0.0320 0.0286 0.0320 430,083 -0.00(-5.88%)
Apr 05, 2023 0.0340 0.0340 0.0320 0.0340 170,434 +0.00(+3.03%)
Apr 04, 2023 0.0327 0.0341 0.0320 0.0330 402,160 +0.00(+1.54%)
Apr 03, 2023 0.0340 0.0349 0.0320 0.0325 144,625 -0.00(-6.07%)
Mar 31, 2023 0.0305 0.0380 0.0305 0.0346 2,347,288 +0.00(+13.44%)
Mar 30, 2023 0.0300 0.0335 0.0282 0.0305 758,845 +0.00(+8.54%)
Mar 29, 2023 0.0270 0.0299 0.0270 0.0281 611,511 +0.00(+12.40%)
Mar 28, 2023 0.0290 0.0290 0.0226 0.0250 372,035 -0.00(-16.39%)
Mar 27, 2023 0.0279 0.0320 0.0279 0.0299 181,742 -0.00(-0.66%)
Mar 24, 2023 0.0320 0.0320 0.0286 0.0301 416,713 -0.00(-2.90%)
Mar 23, 2023 0.0320 0.0349 0.0306 0.0310 299,932 +0.00(+3.33%)
Mar 22, 2023 0.0354 0.0360 0.0300 0.0300 1,390,039 -0.01(-14.53%)
Mar 21, 2023 0.0324 0.0355 0.0320 0.0351 768,760 +0.00(+9.69%)
Mar 20, 2023 0.0300 0.0340 0.0290 0.0320 1,473,610 +0.00(+14.29%)
Mar 17, 2023 0.0270 0.0330 0.0250 0.0280 4,456,819 +0.01(+29.63%)
Mar 16, 2023 0.0205 0.0240 0.0205 0.0216 1,047,376 +0.00(+0.47%)
Mar 15, 2023 0.0215 0.0220 0.0201 0.0215 287,723 +0.00(+2.38%)
Mar 14, 2023 0.0234 0.0236 0.0210 0.0210 1,053,671 -0.00(-10.26%)
Mar 13, 2023 0.0217 0.0234 0.0205 0.0234 276,381 +0.00(+10.90%)
Mar 10, 2023 0.0218 0.0218 0.0201 0.0211 43,170 -0.00(-2.31%)
Mar 09, 2023 0.0215 0.0225 0.0201 0.0216 274,300 +0.00(+0.47%)
Mar 08, 2023 0.0215 0.0215 0.0210 0.0215 216,296 -0.00(-0.92%)
Mar 07, 2023 0.0215 0.0234 0.0215 0.0217 342,974 -0.00(-5.24%)
Mar 06, 2023 0.0240 0.0260 0.0220 0.0229 844,555 -0.00(-8.40%)
Mar 03, 2023 0.0240 0.0250 0.0240 0.0250 562,201 +0.00(+4.17%)
Mar 02, 2023 0.0241 0.0241 0.0230 0.0240 740,045 -0.00(-0.41%)
Mar 01, 2023 0.0240 0.0245 0.0235 0.0241 140,375 +0.00(+0.42%)
Feb 28, 2023 0.0225 0.0240 0.0225 0.0240 268,883 +0.00(+6.67%)
Feb 27, 2023 0.0229 0.0230 0.0220 0.0225 200,834 +0.00(+0.00%)
Feb 24, 2023 0.0230 0.0230 0.0211 0.0225 901,068 +0.00(+0.00%)
Feb 23, 2023 0.0219 0.0230 0.0203 0.0225 455,519 +0.00(+11.94%)
Feb 22, 2023 0.0225 0.0230 0.0200 0.0201 2,787,245 -0.00(-14.10%)
Feb 21, 2023 0.0245 0.0245 0.0220 0.0234 715,334 -0.00(-4.49%)
Feb 17, 2023 0.0231 0.0245 0.0230 0.0245 523,273 +0.00(+6.52%)
Feb 16, 2023 0.0226 0.0242 0.0226 0.0230 2,175,454 -0.00(-4.17%)
Feb 15, 2023 0.0310 0.0310 0.0220 0.0240 9,481,814 -0.01(-25.00%)
Feb 14, 2023 0.0348 0.0363 0.0320 0.0320 270,147 -0.00(-5.88%)
Feb 13, 2023 0.0399 0.0399 0.0320 0.0340 882,663 -0.01(-14.79%)
Feb 10, 2023 0.0362 0.0399 0.0350 0.0399 788,301 +0.00(+7.84%)
Feb 09, 2023 0.0386 0.0400 0.0360 0.0370 343,690 -0.00(-2.63%)
Feb 08, 2023 0.0375 0.0399 0.0370 0.0380 580,062 -0.00(-2.81%)
Feb 07, 2023 0.0404 0.0430 0.0375 0.0391 426,755 -0.00(-5.78%)
Feb 06, 2023 0.0375 0.0450 0.0375 0.0415 835,044 +0.00(+6.96%)
Feb 03, 2023 0.0440 0.0440 0.0386 0.0388 223,313 -0.00(-5.37%)
Feb 02, 2023 0.0350 0.0440 0.0350 0.0410 830,313 +0.01(+17.14%)
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.