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, 2022 0.1700 0.1900 0.1700 0.1825 811,884 +0.01(+3.17%)
Jan 28, 2022 0.1731 0.1895 0.1630 0.1769 174,259 +0.01(+5.30%)
Jan 27, 2022 0.1650 0.1890 0.1630 0.1680 1,261,134 +0.00(+2.13%)
Jan 26, 2022 0.1310 0.1880 0.1310 0.1645 1,825,786 +0.03(+26.54%)
Jan 25, 2022 0.1420 0.1420 0.1250 0.1300 994,510 -0.01(-5.80%)
Jan 24, 2022 0.1430 0.1522 0.1180 0.1380 1,732,656 -0.01(-8.37%)
Jan 21, 2022 0.1640 0.1640 0.1500 0.1506 871,143 -0.02(-10.36%)
Jan 20, 2022 0.1641 0.1754 0.1640 0.1680 270,054 +0.00(+2.50%)
Jan 19, 2022 0.1675 0.1830 0.1600 0.1639 289,935 -0.00(-2.38%)
Jan 18, 2022 0.1800 0.1830 0.1679 0.1679 210,725 -0.01(-6.20%)
Jan 14, 2022 0.1790 0 +0.00(+1.02%)
Jan 13, 2022 0.1724 0.1790 0.1660 0.1772 207,581 +0.00(+1.55%)
Jan 12, 2022 0.1600 0.1790 0.1577 0.1745 563,342 +0.01(+9.06%)
Jan 11, 2022 0.1585 0.1749 0.1517 0.1600 355,685 +0.00(+0.95%)
Jan 10, 2022 0.1679 0.1765 0.1585 0.1585 422,506 -0.01(-5.65%)
Jan 07, 2022 0.1780 0.1780 0.1604 0.1680 265,670 -0.00(-0.59%)
Jan 06, 2022 0.1626 0.1690 0.1551 0.1690 400,517 -0.00(-0.53%)
Jan 05, 2022 0.1800 0.1875 0.1699 0.1699 376,540 -0.01(-5.61%)
Jan 04, 2022 0.1800 0.1875 0.1800 0.1800 383,421 +0.01(+3.93%)
Jan 03, 2022 0.1900 0.1900 0.1712 0.1732 239,157 +0.00(+1.88%)
Dec 31, 2021 0.1810 0.1900 0.1700 0.1700 1,009,512 -0.01(-5.92%)
Dec 30, 2021 0.1800 0.2070 0.1755 0.1807 833,560 +0.00(+0.39%)
Dec 29, 2021 0.1874 0.1990 0.1751 0.1800 555,698 -0.01(-3.64%)
Dec 28, 2021 0.2143 0.2222 0.1800 0.1868 531,885 -0.03(-13.44%)
Dec 27, 2021 0.2056 0.2299 0.2051 0.2158 200,171 -0.01(-3.01%)
Dec 23, 2021 0.1776 0.2242 0.1776 0.2225 796,967 +0.03(+17.11%)
Dec 22, 2021 0.1900 0.1914 0.1751 0.1900 1,040,022 +0.00(+0.00%)
Dec 21, 2021 0.1775 0.1998 0.1775 0.1900 1,068,725 +0.01(+8.26%)
Dec 20, 2021 0.1900 0.1938 0.1700 0.1755 1,181,242 -0.02(-10.91%)
Dec 17, 2021 0.1900 0.2011 0.1900 0.1970 460,663 +0.01(+4.23%)
Dec 16, 2021 0.2150 0.2150 0.1890 0.1890 272,647 -0.02(-8.70%)
Dec 15, 2021 0.1990 0.2099 0.1751 0.2070 448,265 +0.01(+5.56%)
Dec 14, 2021 0.2074 0.2074 0.1718 0.1961 1,283,569 +0.00(+0.41%)
Dec 13, 2021 0.2190 0.2250 0.1952 0.1953 551,129 -0.03(-11.83%)
Dec 10, 2021 0.2071 0.2230 0.2071 0.2215 132,045 +0.00(+0.73%)
Dec 09, 2021 0.2070 0.2199 0.2005 0.2199 116,351 +0.00(+0.00%)
Dec 08, 2021 0.2100 0.2350 0.1960 0.2199 1,301,397 +0.00(+1.34%)
Dec 07, 2021 0.2250 0.2504 0.2090 0.2170 508,613 -0.01(-3.34%)
Dec 06, 2021 0.2200 0.2368 0.2055 0.2245 602,576 -0.01(-4.22%)
Dec 03, 2021 0.2500 0.2600 0.1905 0.2344 447,358 -0.03(-9.85%)
Dec 02, 2021 0.2850 0.2850 0.2512 0.2600 843,486 -0.02(-7.14%)
Dec 01, 2021 0.2700 0.2890 0.2600 0.2800 583,453 +0.02(+7.65%)
Nov 30, 2021 0.2600 0.2673 0.2550 0.2601 693,504 +0.02(+6.91%)
Nov 29, 2021 0.2610 0.2698 0.2302 0.2433 724,440 -0.01(-2.64%)
Nov 26, 2021 0.2550 0.2583 0.2400 0.2499 338,135 -0.01(-5.16%)
Nov 24, 2021 0.2075 0.2800 0.2050 0.2635 600,824 +0.03(+14.07%)
Nov 23, 2021 0.2150 0.2450 0.2050 0.2310 670,942 +0.02(+8.76%)
Nov 22, 2021 0.2250 0.2309 0.1910 0.2124 1,495,396 -0.01(-4.50%)
Nov 19, 2021 0.2150 0.2298 0.2103 0.2224 1,087,929 +0.01(+5.65%)
Nov 18, 2021 0.2410 0.2225 0.2105 0.2105 1,701,702 -0.05(-17.68%)
Nov 17, 2021 0.2638 0.2649 0.2410 0.2557 478,153 -0.01(-2.37%)
Nov 16, 2021 0.2850 0.2850 0.2455 0.2619 1,480,698 -0.02(-6.83%)
Nov 15, 2021 0.2930 0.3000 0.2762 0.2811 442,783 +0.00(+0.00%)
Nov 12, 2021 0.3057 0.3057 0.2805 0.2811 601,390 -0.01(-4.65%)
Nov 11, 2021 0.2925 0.3050 0.2828 0.2948 520,840 -0.01(-1.70%)
Nov 10, 2021 0.3170 0.2999 403,554 -0.01(-3.13%)
Nov 09, 2021 0.3150 0.3370 0.3001 0.3096 504,003 -0.00(-0.13%)
Nov 08, 2021 0.2820 0.3147 0.2802 0.3100 690,250 +0.03(+12.73%)
Nov 05, 2021 0.2710 0.2850 0.2550 0.2750 1,387,908 +0.00(+1.48%)
Nov 04, 2021 0.2825 0.3000 0.2700 0.2710 976,787 -0.02(-6.81%)
Nov 03, 2021 0.3000 0.3086 0.2701 0.2908 978,150 -0.00(-1.62%)
Nov 02, 2021 0.3000 0.3200 0.2956 0.2956 931,516 +0.00(+1.51%)
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.