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 (%)
Jun 30, 2021 0.1961 0.2075 0.1900 0.2038 414,891 -0.00(-0.83%)
Jun 29, 2021 0.2150 0.2210 0.1897 0.2055 970,370 -0.00(-2.14%)
Jun 28, 2021 0.1675 0.2155 0.1675 0.2100 571,531 +0.02(+9.09%)
Jun 25, 2021 0.2045 0.2099 0.1900 0.1925 1,558,667 -0.01(-5.87%)
Jun 24, 2021 0.2020 0.2140 0.2000 0.2045 1,036,662 +0.01(+6.40%)
Jun 23, 2021 0.1700 0.2100 0.1675 0.1922 1,903,498 +0.03(+16.13%)
Jun 22, 2021 0.1625 0.1678 0.1511 0.1655 1,165,365 -0.01(-3.05%)
Jun 21, 2021 0.1900 0.1993 0.1700 0.1707 790,307 -0.02(-10.16%)
Jun 18, 2021 0.1950 0.2050 0.1750 0.1900 615,946 -0.01(-5.00%)
Jun 17, 2021 0.1900 0.2103 0.1860 0.2000 431,509 +0.01(+6.95%)
Jun 16, 2021 0.1905 0.2100 0.1828 0.1870 410,872 -0.01(-3.61%)
Jun 15, 2021 0.2090 0.2100 0.1733 0.1940 1,120,517 -0.01(-4.90%)
Jun 14, 2021 0.1800 0.2170 0.1692 0.2040 3,445,797 +0.03(+20.14%)
Jun 11, 2021 0.1593 0.1800 0.1593 0.1698 411,285 +0.01(+3.79%)
Jun 10, 2021 0.1800 0.1800 0.1510 0.1636 1,149,513 -0.01(-6.51%)
Jun 09, 2021 0.1510 0.1785 0.1500 0.1750 1,747,673 +0.03(+19.86%)
Jun 08, 2021 0.1450 0.1475 0.1240 0.1460 3,122,234 +0.00(+1.04%)
Jun 07, 2021 0.1438 0.1549 0.1400 0.1445 2,064,173 -0.00(-0.34%)
Jun 04, 2021 0.1565 0.1698 0.1450 0.1450 1,149,476 -0.01(-4.92%)
Jun 03, 2021 0.1600 0.1700 0.1500 0.1525 1,717,244 -0.01(-6.38%)
Jun 02, 2021 0.1680 0.1800 0.1600 0.1629 607,584 -0.01(-4.46%)
Jun 01, 2021 0.1650 0.1750 0.1650 0.1705 664,543 +0.01(+4.09%)
May 28, 2021 0.1800 0.1800 0.1560 0.1638 1,269,215 -0.01(-7.25%)
May 27, 2021 0.1825 0.1864 0.1675 0.1766 508,277 -0.00(-2.59%)
May 26, 2021 0.1800 0.1895 0.1700 0.1813 1,168,193 +0.00(+0.78%)
May 25, 2021 0.1850 0.1888 0.1577 0.1799 702,693 -0.01(-2.76%)
May 24, 2021 0.1700 0.1949 0.1500 0.1850 1,892,057 +0.01(+8.82%)
May 21, 2021 0.1850 0.2090 0.1700 0.1700 2,327,446 +0.00(+0.06%)
May 20, 2021 0.1430 0.1700 0.1430 0.1699 2,177,436 +0.02(+14.41%)
May 19, 2021 0.1600 0.1650 0.1395 0.1485 7,338,199 -0.03(-17.50%)
May 18, 2021 0.1752 0.1924 0.1700 0.1800 1,945,018 -0.00(-1.37%)
May 17, 2021 0.2070 0.2070 0.1585 0.1825 3,256,479 -0.02(-9.88%)
May 14, 2021 0.1999 0.2225 0.1928 0.2025 2,148,875 +0.01(+6.58%)
May 13, 2021 0.2040 0.2140 0.1800 0.1900 3,295,959 -0.02(-9.39%)
May 12, 2021 0.2250 0.2400 0.2000 0.2097 2,443,103 -0.03(-11.52%)
May 11, 2021 0.2300 0.2400 0.2150 0.2370 2,345,450 -0.00(-1.86%)
May 10, 2021 0.2410 0.2560 0.2310 0.2415 803,824 -0.01(-4.36%)
May 07, 2021 0.2325 0.2700 0.2325 0.2525 1,632,712 +0.00(+0.00%)
May 06, 2021 0.2700 0.2710 0.2300 0.2525 945,725 -0.01(-5.15%)
May 05, 2021 0.2475 0.2750 0.2300 0.2662 1,326,428 +0.02(+7.56%)
May 04, 2021 0.2500 0.2599 0.2240 0.2475 1,251,348 -0.01(-4.77%)
May 03, 2021 0.2730 0.2870 0.2500 0.2599 1,216,602 -0.01(-5.39%)
Apr 30, 2021 0.2625 0.2766 0.2501 0.2747 824,000 +0.02(+9.84%)
Apr 29, 2021 0.3200 0.3200 0.2501 0.2501 1,257,206 -0.04(-13.76%)
Apr 28, 2021 0.2900 0.2980 0.2500 0.2900 1,431,949 +0.01(+3.57%)
Apr 27, 2021 0.2500 0.2860 0.2500 0.2800 924,304 +0.02(+8.32%)
Apr 26, 2021 0.2385 0.2700 0.2360 0.2585 1,835,962 +0.02(+8.89%)
Apr 23, 2021 0.2371 0.2550 0.2100 0.2374 2,720,200 -0.00(-1.04%)
Apr 22, 2021 0.2375 0.2600 0.2300 0.2399 2,376,933 -0.02(-7.73%)
Apr 21, 2021 0.2500 0.2750 0.2200 0.2600 2,553,713 +0.01(+5.05%)
Apr 20, 2021 0.2553 0.2627 0.2200 0.2475 1,995,936 -0.00(-1.59%)
Apr 19, 2021 0.2750 0.2823 0.2200 0.2515 3,181,131 -0.03(-10.18%)
Apr 16, 2021 0.3200 0.3200 0.2510 0.2800 3,355,300 -0.04(-13.04%)
Apr 15, 2021 0.3650 0.3650 0.2800 0.3220 2,564,605 -0.04(-12.02%)
Apr 14, 2021 0.4148 0.4300 0.3474 0.3660 4,181,311 -0.03(-8.52%)
Apr 13, 2021 0.3495 0.4340 0.3448 0.4001 7,007,255 +0.07(+20.04%)
Apr 12, 2021 0.3200 0.3420 0.3000 0.3333 2,781,407 +0.01(+4.16%)
Apr 09, 2021 0.2670 0.3250 0.2670 0.3200 2,071,800 +0.05(+18.52%)
Apr 08, 2021 0.2800 0.2885 0.2120 0.2700 6,456,527 -0.01(-3.57%)
Apr 07, 2021 0.3100 0.3100 0.2604 0.2800 2,090,859 -0.02(-6.98%)
Apr 06, 2021 0.3400 0.3600 0.2800 0.3010 3,224,092 -0.05(-14.00%)
Apr 05, 2021 0.3790 0.4200 0.3320 0.3500 2,248,090 -0.03(-8.59%)
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.