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, 2023 0.0335 0.0347 0.0314 0.0320 593,851 +0.00(+6.67%)
Jan 30, 2023 0.0330 0.0330 0.0300 0.0300 522,960 -0.00(-1.96%)
Jan 27, 2023 0.0300 0.0306 0.0291 0.0306 764,578 +0.00(+4.44%)
Jan 26, 2023 0.0310 0.0340 0.0271 0.0293 1,909,050 -0.00(-5.18%)
Jan 25, 2023 0.0301 0.0310 0.0285 0.0309 943,834 -0.00(-0.32%)
Jan 24, 2023 0.0350 0.0350 0.0310 0.0310 719,525 -0.00(-11.43%)
Jan 23, 2023 0.0311 0.0380 0.0311 0.0350 942,525 +0.00(+0.57%)
Jan 20, 2023 0.0320 0.0350 0.0310 0.0348 657,897 +0.00(+8.75%)
Jan 19, 2023 0.0301 0.0330 0.0300 0.0320 304,102 -0.00(-3.03%)
Jan 18, 2023 0.0390 0.0390 0.0316 0.0330 642,649 -0.00(-11.29%)
Jan 17, 2023 0.0300 0.0390 0.0297 0.0372 1,082,792 +0.01(+28.28%)
Jan 13, 2023 0.0272 0.0310 0.0265 0.0290 1,439,463 +0.00(+3.57%)
Jan 12, 2023 0.0246 0.0280 0.0240 0.0280 627,238 +0.00(+13.82%)
Jan 11, 2023 0.0299 0.0299 0.0245 0.0246 272,880 -0.00(-0.81%)
Jan 10, 2023 0.0232 0.0248 0.0232 0.0248 572,066 +0.00(+7.36%)
Jan 09, 2023 0.0208 0.0239 0.0208 0.0231 653,840 +0.00(+10.00%)
Jan 06, 2023 0.0210 0.0210 0.0196 0.0210 318,702 -0.00(-4.55%)
Jan 05, 2023 0.0200 0.0228 0.0200 0.0220 808,730 +0.00(+10.00%)
Jan 04, 2023 0.0172 0.0210 0.0172 0.0200 1,832,410 +0.00(+17.65%)
Jan 03, 2023 0.0173 0.0175 0.0170 0.0170 604,589 -0.00(-7.61%)
Dec 30, 2022 0.0166 0.0184 0.0160 0.0184 1,049,559 +0.00(+1.66%)
Dec 29, 2022 0.0175 0.0187 0.0154 0.0181 724,107 +0.00(+6.47%)
Dec 28, 2022 0.0191 0.0200 0.0160 0.0170 659,217 -0.00(-13.27%)
Dec 27, 2022 0.0212 0.0223 0.0190 0.0196 694,437 -0.00(-10.09%)
Dec 23, 2022 0.0211 0.0223 0.0211 0.0218 77,214 +0.00(+3.32%)
Dec 22, 2022 0.0225 0.0250 0.0210 0.0211 673,026 -0.00(-4.09%)
Dec 21, 2022 0.0210 0.0250 0.0207 0.0220 2,035,076 +0.00(+6.80%)
Dec 20, 2022 0.0198 0.0220 0.0195 0.0206 1,474,285 +0.00(+1.48%)
Dec 19, 2022 0.0210 0.0213 0.0197 0.0203 230,281 -0.00(-3.33%)
Dec 16, 2022 0.0213 0.0215 0.0210 0.0210 175,703 +0.00(+0.00%)
Dec 15, 2022 0.0210 0.0215 0.0210 0.0210 120,307 +0.00(+0.00%)
Dec 14, 2022 0.0212 0.0215 0.0208 0.0210 248,123 -0.00(-0.47%)
Dec 13, 2022 0.0201 0.0215 0.0201 0.0211 261,765 +0.00(+4.98%)
Dec 12, 2022 0.0230 0.0230 0.0201 0.0201 467,417 -0.00(-10.67%)
Dec 09, 2022 0.0239 0.0249 0.0220 0.0225 519,610 -0.00(-3.85%)
Dec 08, 2022 0.0233 0.0238 0.0233 0.0234 27,470 -0.00(-3.31%)
Dec 07, 2022 0.0234 0.0242 0.0234 0.0242 135,963 +0.00(+0.83%)
Dec 06, 2022 0.0250 0.0270 0.0240 0.0240 309,883 -0.00(-8.75%)
Dec 05, 2022 0.0250 0.0270 0.0250 0.0263 492,541 +0.00(+9.58%)
Dec 02, 2022 0.0220 0.0250 0.0216 0.0240 520,350 +0.00(+11.63%)
Dec 01, 2022 0.0218 0.0223 0.0211 0.0215 15,922 -0.00(-1.83%)
Nov 30, 2022 0.0230 0.0230 0.0200 0.0219 332,730 -0.00(-1.79%)
Nov 29, 2022 0.0215 0.0230 0.0215 0.0223 37,081 +0.00(+3.72%)
Nov 28, 2022 0.0215 0.0235 0.0215 0.0215 99,779 +0.00(+0.00%)
Nov 25, 2022 0.0215 0.0225 0.0215 0.0215 14,415 -0.00(-4.44%)
Nov 23, 2022 0.0211 0.0228 0.0211 0.0225 157,904 +0.00(+4.17%)
Nov 22, 2022 0.0206 0.0217 0.0200 0.0216 1,169,297 +0.00(+0.93%)
Nov 21, 2022 0.0221 0.0230 0.0214 0.0214 774,994 -0.00(-6.96%)
Nov 18, 2022 0.0230 0.0230 0.0224 0.0230 176,758 +0.00(+2.22%)
Nov 17, 2022 0.0235 0.0240 0.0225 0.0225 111,917 -0.00(-7.02%)
Nov 16, 2022 0.0230 0.0256 0.0223 0.0242 348,962 +0.00(+7.56%)
Nov 15, 2022 0.0228 0.0240 0.0215 0.0225 948,823 +0.00(+0.45%)
Nov 14, 2022 0.0258 0.0275 0.0224 0.0224 400,653 -0.00(-13.51%)
Nov 11, 2022 0.0278 0.0278 0.0258 0.0259 269,188 -0.00(-4.43%)
Nov 10, 2022 0.0250 0.0271 0.0238 0.0271 233,596 +0.00(+8.40%)
Nov 09, 2022 0.0260 0.0267 0.0231 0.0250 706,910 -0.00(-3.85%)
Nov 08, 2022 0.0293 0.0294 0.0234 0.0260 1,364,054 -0.00(-10.96%)
Nov 07, 2022 0.0295 0.0300 0.0291 0.0292 185,855 -0.00(-2.67%)
Nov 04, 2022 0.0287 0.0310 0.0275 0.0300 642,512 +0.00(+0.33%)
Nov 03, 2022 0.0300 0.0300 0.0271 0.0299 173,730 -0.00(-0.33%)
Nov 02, 2022 0.0299 0.0320 0.0292 0.0300 485,671 +0.00(+0.33%)
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.