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

Integrated Ventures Inc (OP: INTV )

1.120 UNCHANGED
Last Price Updated: 3:20 PM EDT, May 24, 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 (%)
Mar 29, 2019 0.1152 0.1155 0.0860 0.0955 626,800 -0.01(-13.18%)
Mar 28, 2019 0.1301 0.1405 0.1000 0.1100 302,146 -0.04(-26.17%)
Mar 27, 2019 0.1410 0.1490 0.1301 0.1490 25,895 +0.03(+24.06%)
Mar 26, 2019 0.1350 0.1449 0.1200 0.1201 147,681 +0.00(+0.08%)
Mar 25, 2019 0.1502 0.1600 0.1200 0.1200 285,582 -0.04(-22.58%)
Mar 22, 2019 0.1500 0.1649 0.1405 0.1550 190,300 -0.00(-1.90%)
Mar 21, 2019 0.1800 0.2000 0.1580 0.1580 261,000 -0.01(-6.51%)
Mar 20, 2019 0.2005 0.2100 0.1690 0.1690 276,043 -0.03(-15.50%)
Mar 19, 2019 0.2001 0.2328 0.2000 0.2000 68,829 -0.02(-9.09%)
Mar 18, 2019 0.2000 0.2439 0.2000 0.2200 63,403 +0.02(+12.24%)
Mar 15, 2019 0.2000 0.2100 0.1810 0.1960 45,000 -0.00(-2.00%)
Mar 14, 2019 0.2000 0.2000 0.2000 0.2000 20,230 -0.02(-9.09%)
Mar 13, 2019 0.1800 0.2200 0.1800 0.2200 17,212 +0.04(+22.22%)
Mar 12, 2019 0.2025 0.2190 0.1800 0.1800 39,031 +0.00(+0.00%)
Mar 11, 2019 0.2500 0.2500 0.1800 0.1800 54,377 -0.07(-28.00%)
Mar 08, 2019 0.2200 0.2500 0.1800 0.2500 18,400 +0.05(+24.56%)
Mar 07, 2019 0.1700 0.2300 0.1700 0.2007 27,863 -0.02(-8.77%)
Mar 06, 2019 0.2140 0.2200 0.1812 0.2200 15,225 +0.03(+14.29%)
Mar 05, 2019 0.2190 0.2340 0.1681 0.1925 58,481 +0.01(+4.62%)
Mar 04, 2019 0.1750 0.1840 0.1590 0.1840 75,382 -0.02(-8.91%)
Mar 01, 2019 0.1925 0.2140 0.1800 0.2020 33,800 +0.00(+0.50%)
Feb 28, 2019 0.2010 0.2010 0.2010 0.2010 900 +0.01(+5.79%)
Feb 27, 2019 0.1900 0.2157 0.1900 0.1900 18,400 -0.00(-0.52%)
Feb 26, 2019 0.2100 0.2100 0.1910 0.1910 11,950 +0.00(+0.53%)
Feb 25, 2019 0.1590 0.3495 0.1590 0.1900 53,907 -0.05(-20.83%)
Feb 22, 2019 0.2284 0.2400 0.2284 0.2400 13,200 +0.04(+20.00%)
Feb 21, 2019 0.2267 0.2267 0.2000 0.2000 53,179 -0.05(-20.00%)
Feb 20, 2019 0.2400 0.2500 0.2060 0.2500 39,401 +0.05(+25.00%)
Feb 19, 2019 0.1838 0.2500 0.1568 0.2000 325,533 +0.06(+37.93%)
Feb 15, 2019 0.1559 0.1559 0.1410 0.1450 21,800 -0.01(-6.03%)
Feb 14, 2019 0.1505 0.1543 0.1410 0.1543 36,268 -0.01(-5.97%)
Feb 13, 2019 0.1884 0.1884 0.1450 0.1641 38,394 +0.00(+1.67%)
Feb 12, 2019 0.1456 0.1895 0.1420 0.1614 43,980 -0.00(-1.82%)
Feb 11, 2019 0.1421 0.1680 0.1421 0.1644 17,015 -0.03(-13.34%)
Feb 08, 2019 0.1210 0.1899 0.1210 0.1897 113,500 +0.06(+45.92%)
Feb 07, 2019 0.1380 0.1400 0.1205 0.1300 64,686 -0.01(-5.80%)
Feb 05, 2019 0.1380 0.1380 0.1380 0 -0.01(-9.21%)
Feb 04, 2019 0.1401 0.1520 0.1380 0.1520 10,400 -0.00(-0.07%)
Feb 01, 2019 0.1566 0.1631 0.1400 0.1521 20,300 +0.01(+8.64%)
Jan 31, 2019 0.1401 0.1401 0.1380 0.1400 46,000 -0.03(-16.22%)
Jan 30, 2019 0.1550 0.1990 0.1400 0.1671 5,779 +0.03(+19.36%)
Jan 29, 2019 0.1441 0.1441 0.1400 0.1400 6,376 +0.01(+6.87%)
Jan 28, 2019 0.1431 0.1431 0.1310 0.1310 610 -0.02(-12.67%)
Jan 25, 2019 0.2000 0.2000 0.1300 0.1500 27,000 -0.01(-6.25%)
Jan 24, 2019 0.1600 0.1621 0.1400 0.1600 33,855 +0.01(+5.96%)
Jan 23, 2019 0.1510 0.1510 0.1510 0.1510 5,000 -0.04(-19.47%)
Jan 22, 2019 0.1850 0.2000 0.1850 0.1875 5,993 +0.03(+17.19%)
Jan 18, 2019 0.1600 0.1600 0.1600 0.1600 15,000 -0.01(-5.88%)
Jan 17, 2019 0.1501 0.1700 0.1400 0.1700 17,825 -0.03(-17.07%)
Jan 16, 2019 0.1500 0.2050 0.1500 0.2050 7,293 +0.04(+28.12%)
Jan 15, 2019 0.2100 0.2100 0.1400 0.1600 66,319 -0.04(-21.95%)
Jan 14, 2019 0.1403 0.2050 0.1403 0.2050 1,150 +0.03(+20.59%)
Jan 11, 2019 0.1800 0.1800 0.1500 0.1700 78,100 -0.03(-17.07%)
Jan 10, 2019 0.2280 0.2280 0.1400 0.2050 78,985 -0.05(-18.00%)
Jan 09, 2019 0.2490 0.2500 0.2490 0.2500 19,000 +0.04(+19.05%)
Jan 08, 2019 0.1900 0.2100 0.1800 0.2100 9,772 +0.02(+10.53%)
Jan 07, 2019 0.1610 0.2300 0.1610 0.1900 11,520 -0.01(-5.00%)
Jan 04, 2019 0.2500 0.2500 0.1600 0.2000 15,900 +0.00(+0.00%)
Jan 03, 2019 0.2000 0.2000 0.2000 0.2000 2,922 -0.02(-9.09%)
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.