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 (%)
Oct 31, 2018 0.2789 0.2789 0.2401 0.2778 19,420 +0.04(+15.75%)
Oct 30, 2018 0.2600 0.2797 0.2200 0.2400 22,626 -0.02(-7.69%)
Oct 29, 2018 0.2600 0.2600 0.2600 0.2600 1,425 +0.00(+0.00%)
Oct 26, 2018 0.3500 0.3500 0.2500 0.2600 26,200 -0.03(-10.34%)
Oct 25, 2018 0.3050 0.3050 0.2900 0.2900 15,554 -0.04(-10.93%)
Oct 24, 2018 0.3599 0.3599 0.3050 0.3256 11,210 +0.04(+12.28%)
Oct 23, 2018 0.2900 0.2900 0.2900 0.2900 4,035 -0.06(-17.14%)
Oct 22, 2018 0.3800 0.3800 0.2900 0.3500 7,797 +0.06(+20.69%)
Oct 19, 2018 0.3150 0.3900 0.2900 0.2900 12,800 -0.10(-25.64%)
Oct 18, 2018 0.3750 0.4400 0.3300 0.3900 35,581 +0.04(+11.43%)
Oct 17, 2018 0.2410 0.3500 0.2410 0.3500 51,001 +0.06(+20.73%)
Oct 16, 2018 0.2900 0.2900 0.2310 0.2899 5,586 +0.05(+20.79%)
Oct 15, 2018 0.2101 0.2400 0.2101 0.2400 2,749 +0.01(+4.35%)
Oct 12, 2018 0.2299 0.2500 0.2299 0.2300 22,500 +0.01(+4.55%)
Oct 11, 2018 0.2501 0.2600 0.2105 0.2200 73,170 -0.04(-15.22%)
Oct 10, 2018 0.3000 0.3397 0.2430 0.2595 33,889 -0.01(-3.89%)
Oct 09, 2018 0.2405 0.3000 0.2405 0.2700 5,222 +0.04(+17.39%)
Oct 08, 2018 0.2800 0.2800 0.2300 0.2300 11,350 -0.02(-8.62%)
Oct 05, 2018 0.2556 0.2800 0.2121 0.2517 31,600 +0.00(+0.68%)
Oct 04, 2018 0.2100 0.2697 0.2100 0.2500 53,311 +0.00(+0.00%)
Oct 03, 2018 0.2950 0.2950 0.2000 0.2500 63,243 +0.01(+4.17%)
Oct 02, 2018 0.2940 0.2940 0.2400 0.2400 100,559 -0.02(-8.64%)
Oct 01, 2018 0.2310 0.3000 0.2310 0.2627 85,021 -0.02(-7.21%)
Sep 28, 2018 0.3100 0.3580 0.2700 0.2831 40,900 -0.02(-5.63%)
Sep 27, 2018 0.4000 0.4000 0.2610 0.3000 56,314 -0.05(-15.49%)
Sep 26, 2018 0.3300 0.3550 0.3000 0.3550 64,070 +0.02(+7.58%)
Sep 25, 2018 0.3201 0.3400 0.3000 0.3300 26,325 +0.03(+9.96%)
Sep 24, 2018 0.4500 0.4500 0.3000 0.3001 51,721 -0.15(-33.31%)
Sep 21, 2018 0.3000 0.4600 0.2960 0.4500 81,400 +0.12(+36.36%)
Sep 20, 2018 0.3010 0.3400 0.2900 0.3300 33,832 +0.00(+0.00%)
Sep 19, 2018 0.3700 0.3700 0.2900 0.3300 94,303 -0.02(-5.71%)
Sep 18, 2018 0.4100 0.4100 0.3400 0.3500 88,088 -0.04(-10.26%)
Sep 17, 2018 0.4000 0.4400 0.3900 0.3900 32,814 -0.05(-11.36%)
Sep 14, 2018 0.4400 0.5500 0.4000 0.4400 162,100 -0.04(-8.52%)
Sep 13, 2018 0.4800 0.5000 0.4320 0.4810 34,069 +0.05(+11.86%)
Sep 12, 2018 0.4000 0.5200 0.3900 0.4300 16,206 +0.03(+7.50%)
Sep 11, 2018 0.4000 0.4500 0.4000 0.4000 15,436 -0.05(-11.11%)
Sep 10, 2018 0.4500 0.4500 0.4000 0.4500 9,300 +0.00(+0.00%)
Sep 07, 2018 0.4600 0.4600 0.3900 0.4500 46,600 -0.01(-2.17%)
Sep 06, 2018 0.5105 0.5400 0.4100 0.4600 101,703 -0.08(-14.81%)
Sep 05, 2018 0.6000 0.6100 0.5300 0.5400 57,299 -0.11(-16.91%)
Sep 04, 2018 0.5300 0.6800 0.5300 0.6499 55,881 +0.12(+23.09%)
Aug 31, 2018 0.5280 0.5280 0.5280 0 -0.02(-3.91%)
Aug 30, 2018 0.6895 0.6895 0.5400 0.5495 20,981 -0.07(-11.37%)
Aug 29, 2018 0.6010 0.7000 0.5250 0.6200 84,964 -0.08(-11.43%)
Aug 28, 2018 0.4800 0.7000 0.4200 0.7000 74,402 +0.24(+52.17%)
Aug 27, 2018 0.4700 0.4800 0.4400 0.4600 30,006 +0.00(+0.00%)
Aug 24, 2018 0.4450 0.4800 0.4400 0.4600 12,200 +0.02(+4.55%)
Aug 23, 2018 0.4700 0.4700 0.4200 0.4400 29,440 -0.01(-1.12%)
Aug 22, 2018 0.4103 0.5000 0.4100 0.4450 29,968 +0.05(+14.10%)
Aug 21, 2018 0.4300 0.4500 0.3500 0.3900 50,999 -0.05(-11.36%)
Aug 20, 2018 0.4450 0.5150 0.4400 0.4400 29,362 -0.08(-14.56%)
Aug 17, 2018 0.4400 0.5150 0.4400 0.5150 33,400 +0.03(+6.19%)
Aug 16, 2018 0.4683 0.5300 0.4310 0.4850 41,504 -0.01(-1.54%)
Aug 15, 2018 0.5455 0.6000 0.4500 0.4926 64,731 -0.06(-10.44%)
Aug 14, 2018 0.6003 0.6003 0.4110 0.5500 84,134 -0.07(-11.29%)
Aug 13, 2018 0.6500 0.6560 0.6002 0.6200 27,727 -0.02(-2.38%)
Aug 10, 2018 0.6400 0.7190 0.6101 0.6351 17,600 +0.02(+2.45%)
Aug 09, 2018 0.6700 0.6798 0.6041 0.6199 38,385 -0.09(-13.00%)
Aug 08, 2018 0.6600 0.7500 0.6500 0.7125 28,015 +0.03(+4.78%)
Aug 07, 2018 0.7100 0.7150 0.6600 0.6800 32,856 -0.03(-4.23%)
Aug 06, 2018 0.7414 0.7500 0.6600 0.7100 52,350 -0.07(-8.97%)
Aug 03, 2018 0.7400 0.8000 0.7318 0.7800 26,800 -0.01(-1.27%)
Aug 02, 2018 0.8000 0.8000 0.7300 0.7900 34,258 -0.03(-3.66%)
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.