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

Integrated Ventures Inc (OP: INTV )

1.067 UNCHANGED
Streaming Delayed Price Updated: 1:25 PM EDT, Jun 7, 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, 2018 1.300 1.420 1.250 1.380 24,492 +0.04(+2.99%)
Feb 27, 2018 1.400 1.450 1.240 1.340 22,088 -0.06(-4.29%)
Feb 26, 2018 1.400 1.400 1.350 1.400 22,773 -0.03(-2.10%)
Feb 23, 2018 1.340 1.550 1.340 1.430 16,792 +0.08(+5.93%)
Feb 22, 2018 1.500 1.500 1.260 1.350 84,867 -0.15(-10.00%)
Feb 21, 2018 1.660 1.670 1.500 1.500 54,544 -0.18(-10.71%)
Feb 20, 2018 1.700 1.775 1.650 1.680 112,977 +0.13(+8.39%)
Feb 16, 2018 1.550 1.550 1.550 0 -0.19(-10.92%)
Feb 15, 2018 1.450 1.800 1.440 1.740 222,491 +0.30(+20.83%)
Feb 14, 2018 1.100 1.450 1.100 1.440 176,583 +0.40(+38.46%)
Feb 13, 2018 1.165 1.240 1.020 1.040 49,420 -0.20(-16.13%)
Feb 12, 2018 1.150 1.250 1.130 1.240 73,424 +0.13(+11.71%)
Feb 09, 2018 1.040 1.250 1.020 1.110 76,004 +0.07(+6.73%)
Feb 08, 2018 1.063 1.200 1.010 1.040 46,801 +0.04(+4.00%)
Feb 07, 2018 1.195 1.220 1.000 1.000 107,304 -0.08(-7.41%)
Feb 06, 2018 0.9000 1.200 0.8600 1.080 103,154 +0.16(+17.39%)
Feb 05, 2018 1.000 1.050 0.8100 0.9200 118,264 -0.13(-12.38%)
Feb 02, 2018 1.000 1.130 0.6500 1.050 119,051 -0.12(-10.26%)
Feb 01, 2018 1.290 1.290 1.000 1.170 199,008 -0.10(-7.87%)
Jan 31, 2018 1.300 1.500 1.270 1.270 71,456 -0.14(-9.93%)
Jan 30, 2018 1.350 1.410 1.250 1.410 98,980 +0.05(+3.39%)
Jan 29, 2018 1.500 1.530 1.350 1.364 70,543 -0.04(-2.59%)
Jan 26, 2018 1.450 1.570 1.290 1.400 103,840 -0.05(-3.45%)
Jan 25, 2018 1.645 1.650 1.300 1.450 38,689 -0.17(-10.49%)
Jan 24, 2018 1.500 1.690 1.490 1.620 48,503 +0.12(+8.00%)
Jan 23, 2018 1.470 1.630 1.350 1.500 86,280 +0.01(+0.67%)
Jan 22, 2018 1.650 1.650 1.450 1.490 94,419 -0.26(-14.86%)
Jan 19, 2018 1.820 1.900 1.650 1.750 112,368 -0.02(-1.07%)
Jan 18, 2018 1.760 1.900 1.660 1.769 207,654 +0.16(+9.62%)
Jan 17, 2018 1.175 1.710 1.175 1.614 163,811 +0.13(+9.04%)
Jan 16, 2018 1.340 1.700 1.100 1.480 368,933 +0.00(+0.00%)
Jan 12, 2018 1.480 1.480 1.480 0 +0.01(+0.68%)
Jan 11, 2018 1.700 1.700 1.450 1.470 122,384 -0.23(-13.53%)
Jan 10, 2018 1.720 1.750 1.400 1.700 451,152 -0.13(-7.10%)
Jan 09, 2018 2.430 2.430 1.760 1.830 325,328 -0.38(-17.19%)
Jan 08, 2018 2.350 2.400 2.050 2.210 132,270 -0.14(-5.96%)
Jan 05, 2018 2.030 2.450 2.000 2.350 261,425 +0.33(+16.34%)
Jan 04, 2018 2.250 2.250 1.820 2.020 266,090 -0.23(-10.22%)
Jan 03, 2018 2.445 2.490 2.010 2.250 249,064 -0.17(-7.02%)
Jan 02, 2018 2.560 2.560 2.200 2.420 204,899 -0.14(-5.47%)
Dec 29, 2017 2.560 2.560 2.560 0 +0.26(+11.30%)
Dec 28, 2017 2.800 2.800 2.270 2.300 337,378 -0.50(-17.86%)
Dec 27, 2017 3.240 3.240 2.530 2.800 300,529 -0.15(-5.08%)
Dec 26, 2017 1.920 3.140 1.900 2.950 822,485 +1.10(+59.46%)
Dec 22, 2017 1.415 2.230 1.410 1.850 867,911 -0.57(-23.55%)
Dec 21, 2017 3.400 3.750 2.310 2.420 848,609 -0.48(-16.55%)
Dec 20, 2017 3.725 3.860 2.170 2.900 1,595,284 -0.95(-24.68%)
Dec 19, 2017 5.550 5.600 3.500 3.850 1,956,854 -2.06(-34.86%)
Dec 18, 2017 1.700 6.740 1.700 5.910 4,881,989 +4.40(+291.39%)
Dec 15, 2017 0.7100 1.680 0.7000 1.510 2,203,636 +0.85(+128.79%)
Dec 14, 2017 0.7000 0.7200 0.6510 0.6600 212,551 -0.06(-8.33%)
Dec 13, 2017 0.7200 0.7300 0.6200 0.7200 264,968 +0.00(+0.00%)
Dec 12, 2017 0.6625 0.7500 0.6100 0.7200 526,158 +0.06(+9.09%)
Dec 11, 2017 0.5450 0.6980 0.4550 0.6600 349,994 +0.12(+22.22%)
Dec 08, 2017 0.6200 0.6501 0.4150 0.5400 914,014 -0.09(-14.29%)
Dec 07, 2017 0.7300 0.7750 0.6010 0.6300 274,950 -0.10(-13.70%)
Dec 06, 2017 0.7450 0.7980 0.6900 0.7300 388,601 +0.01(+1.39%)
Dec 05, 2017 0.6999 0.7611 0.6250 0.7200 482,305 +0.03(+4.35%)
Dec 04, 2017 0.7700 0.8480 0.6250 0.6900 643,056 -0.06(-8.00%)
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.