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 (%)
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%)
Feb 01, 2018 1.290 1.290 1.000 1.170 199,008 -0.10(-7.87%)
Jan 31, 2018 1.300 1.500 1.270 1.270 71,456 -0.14(-9.93%)
Jan 30, 2018 1.350 1.410 1.250 1.410 98,980 +0.05(+3.39%)
Jan 29, 2018 1.500 1.530 1.350 1.364 70,543 -0.04(-2.59%)
Jan 26, 2018 1.450 1.570 1.290 1.400 103,840 -0.05(-3.45%)
Jan 25, 2018 1.645 1.650 1.300 1.450 38,689 -0.17(-10.49%)
Jan 24, 2018 1.500 1.690 1.490 1.620 48,503 +0.12(+8.00%)
Jan 23, 2018 1.470 1.630 1.350 1.500 86,280 +0.01(+0.67%)
Jan 22, 2018 1.650 1.650 1.450 1.490 94,419 -0.26(-14.86%)
Jan 19, 2018 1.820 1.900 1.650 1.750 112,368 -0.02(-1.07%)
Jan 18, 2018 1.760 1.900 1.660 1.769 207,654 +0.16(+9.62%)
Jan 17, 2018 1.175 1.710 1.175 1.614 163,811 +0.13(+9.04%)
Jan 16, 2018 1.340 1.700 1.100 1.480 368,933 +0.00(+0.00%)
Jan 12, 2018 1.480 1.480 1.480 0 +0.01(+0.68%)
Jan 11, 2018 1.700 1.700 1.450 1.470 122,384 -0.23(-13.53%)
Jan 10, 2018 1.720 1.750 1.400 1.700 451,152 -0.13(-7.10%)
Jan 09, 2018 2.430 2.430 1.760 1.830 325,328 -0.38(-17.19%)
Jan 08, 2018 2.350 2.400 2.050 2.210 132,270 -0.14(-5.96%)
Jan 05, 2018 2.030 2.450 2.000 2.350 261,425 +0.33(+16.34%)
Jan 04, 2018 2.250 2.250 1.820 2.020 266,090 -0.23(-10.22%)
Jan 03, 2018 2.445 2.490 2.010 2.250 249,064 -0.17(-7.02%)
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.