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

Integrated Ventures Inc (OP: INTV )

1.250 -0.230 (-15.54%)
Streaming Delayed Price Updated: 2:35 PM EDT, May 6, 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 (%)
Apr 30, 2018 1.280 1.350 1.180 1.320 79,823 +0.07(+5.60%)
Apr 27, 2018 1.200 1.330 1.160 1.250 34,247 +0.10(+8.70%)
Apr 26, 2018 1.170 1.200 1.100 1.150 33,663 -0.04(-3.36%)
Apr 25, 2018 1.385 1.385 1.060 1.190 109,891 -0.21(-15.00%)
Apr 24, 2018 1.300 1.400 1.180 1.400 84,543 +0.19(+15.70%)
Apr 23, 2018 1.300 1.340 1.130 1.210 92,778 -0.05(-3.97%)
Apr 20, 2018 1.020 1.300 1.020 1.260 145,968 +0.24(+23.53%)
Apr 19, 2018 1.000 1.080 0.9600 1.020 59,485 +0.02(+2.00%)
Apr 18, 2018 0.9500 1.100 0.9000 1.000 141,041 +0.12(+13.52%)
Apr 17, 2018 0.9100 0.9500 0.8400 0.8809 37,606 -0.03(-3.20%)
Apr 16, 2018 0.9550 0.9700 0.8750 0.9100 68,639 -0.04(-4.21%)
Apr 13, 2018 1.010 1.100 0.9200 0.9500 80,430 -0.05(-5.00%)
Apr 12, 2018 0.8100 1.100 0.8100 1.000 95,552 +0.21(+26.58%)
Apr 11, 2018 0.8051 0.8802 0.7850 0.7900 50,764 -0.09(-10.25%)
Apr 10, 2018 0.9750 1.040 0.7500 0.8802 153,804 -0.12(-11.98%)
Apr 09, 2018 1.080 1.080 0.9500 1.000 23,688 -0.02(-1.96%)
Apr 06, 2018 0.9800 1.040 0.9500 1.020 14,147 +0.00(+0.00%)
Apr 05, 2018 0.9700 1.050 0.9700 1.020 14,661 +0.02(+2.00%)
Apr 04, 2018 1.040 1.050 0.9500 1.000 34,705 +0.00(+0.00%)
Apr 03, 2018 0.9400 1.120 0.9000 1.000 73,106 +0.09(+10.50%)
Apr 02, 2018 0.9500 0.9800 0.8500 0.9050 44,799 -0.04(-4.74%)
Mar 29, 2018 0.9500 0.9500 0.9500 0 -0.03(-3.06%)
Mar 28, 2018 1.040 1.040 0.9000 0.9800 63,898 -0.09(-8.41%)
Mar 27, 2018 1.020 1.100 1.020 1.070 24,797 +0.03(+2.88%)
Mar 26, 2018 1.170 1.170 1.020 1.040 24,173 -0.11(-9.57%)
Mar 23, 2018 1.050 1.200 0.9600 1.150 58,260 +0.11(+10.58%)
Mar 22, 2018 1.050 1.090 0.9800 1.040 67,717 -0.05(-4.59%)
Mar 21, 2018 1.180 1.200 1.030 1.090 55,918 -0.10(-8.40%)
Mar 20, 2018 1.010 1.190 1.000 1.190 92,458 +0.08(+7.21%)
Mar 19, 2018 1.100 1.170 1.010 1.110 86,625 -0.09(-7.50%)
Mar 16, 2018 1.170 1.200 1.070 1.200 31,588 +0.04(+3.45%)
Mar 15, 2018 1.155 1.240 1.020 1.160 104,988 -0.06(-4.92%)
Mar 14, 2018 1.170 1.220 1.010 1.220 113,208 +0.06(+5.17%)
Mar 13, 2018 1.200 1.220 1.110 1.160 26,051 -0.07(-5.69%)
Mar 12, 2018 1.200 1.350 1.200 1.230 39,834 +0.06(+5.13%)
Mar 09, 2018 1.160 1.275 1.100 1.170 81,789 +0.01(+0.86%)
Mar 08, 2018 1.320 1.350 1.095 1.160 175,233 -0.19(-14.07%)
Mar 07, 2018 1.450 1.450 1.290 1.350 82,429 -0.13(-8.78%)
Mar 06, 2018 1.630 1.630 1.330 1.480 92,628 -0.12(-7.50%)
Mar 05, 2018 1.410 1.650 1.410 1.600 51,981 +0.20(+14.29%)
Mar 02, 2018 1.400 1.530 1.280 1.400 47,804 +0.00(+0.00%)
Mar 01, 2018 1.320 1.550 1.320 1.400 40,469 +0.02(+1.45%)
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%)
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.