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 (%)
May 31, 2018 0.9700 1.070 0.9700 1.040 14,695 +0.06(+6.45%)
May 30, 2018 1.030 1.060 0.9350 0.9770 84,974 -0.04(-4.22%)
May 29, 2018 1.070 1.090 1.000 1.020 50,310 -0.05(-4.67%)
May 25, 2018 1.070 1.070 1.070 0 -0.06(-5.31%)
May 24, 2018 1.150 1.150 1.010 1.130 27,034 +0.06(+5.61%)
May 23, 2018 1.160 1.160 1.010 1.070 90,600 -0.09(-7.76%)
May 22, 2018 1.180 1.300 1.160 1.160 11,377 -0.02(-1.69%)
May 21, 2018 1.250 1.300 1.150 1.180 36,421 -0.07(-5.60%)
May 18, 2018 1.280 1.390 1.150 1.250 45,849 +0.01(+0.81%)
May 17, 2018 1.275 1.280 1.222 1.240 17,442 -0.04(-3.13%)
May 16, 2018 1.300 1.340 1.200 1.280 59,799 -0.05(-3.76%)
May 15, 2018 1.370 1.480 1.300 1.330 125,682 -0.02(-1.48%)
May 14, 2018 1.230 1.380 1.198 1.350 31,185 +0.06(+4.65%)
May 11, 2018 1.340 1.340 1.120 1.290 135,155 -0.10(-6.93%)
May 10, 2018 1.470 1.470 1.350 1.386 48,455 +0.02(+1.17%)
May 09, 2018 1.400 1.478 1.370 1.370 24,281 -0.07(-4.86%)
May 08, 2018 1.455 1.650 1.320 1.440 43,332 -0.01(-0.69%)
May 07, 2018 1.530 1.540 1.380 1.450 125,523 -0.17(-10.49%)
May 04, 2018 1.730 1.790 1.500 1.620 148,331 -0.12(-6.90%)
May 03, 2018 1.270 1.750 1.270 1.740 305,257 +0.48(+38.10%)
May 02, 2018 1.250 1.370 1.250 1.260 27,162 -0.06(-4.55%)
May 01, 2018 1.270 1.320 1.180 1.320 36,976 +0.00(+0.00%)
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%)
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.