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

Integrated Ventures Inc (OP: INTV )

1.120 -0.090 (-7.44%)
Streaming Delayed Price Updated: 3:20 PM EDT, May 24, 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 (%)
Oct 31, 2019 0.0232 0.0369 0.0222 0.0310 633,628 +0.00(+14.81%)
Oct 30, 2019 0.0295 0.0295 0.0224 0.0270 14,562 +0.00(+21.62%)
Oct 29, 2019 0.0250 0.0250 0.0220 0.0222 277,108 -0.00(-11.20%)
Oct 28, 2019 0.0220 0.0250 0.0210 0.0250 526,599 +0.00(+19.05%)
Oct 25, 2019 0.0152 0.0218 0.0152 0.0210 1,674,400 +0.01(+37.25%)
Oct 24, 2019 0.0145 0.0160 0.0145 0.0153 413,967 -0.00(-19.47%)
Oct 23, 2019 0.0195 0.0195 0.0150 0.0190 440,221 -0.00(-2.56%)
Oct 22, 2019 0.0155 0.0226 0.0140 0.0195 942,443 +0.00(+21.87%)
Oct 21, 2019 0.0256 0.0256 0.0155 0.0160 451,996 -0.00(-20.00%)
Oct 18, 2019 0.0165 0.0225 0.0153 0.0200 1,422,900 +0.00(+19.05%)
Oct 17, 2019 0.0150 0.0170 0.0140 0.0168 831,924 +0.00(+20.00%)
Oct 16, 2019 0.0165 0.0170 0.0130 0.0140 1,673,625 -0.00(-25.93%)
Oct 15, 2019 0.0183 0.0190 0.0160 0.0189 3,308,105 -0.00(-0.53%)
Oct 14, 2019 0.0244 0.0245 0.0162 0.0190 2,078,183 -0.01(-24.00%)
Oct 11, 2019 0.0295 0.0295 0.0206 0.0250 1,891,200 -0.00(-11.35%)
Oct 10, 2019 0.0320 0.0353 0.0245 0.0282 2,252,809 -0.01(-22.31%)
Oct 09, 2019 0.0232 0.0372 0.0232 0.0363 2,006,352 +0.01(+46.96%)
Oct 08, 2019 0.0290 0.0290 0.0242 0.0247 698,091 -0.00(-5.00%)
Oct 07, 2019 0.0232 0.0262 0.0232 0.0260 945,771 -0.00(-1.52%)
Oct 04, 2019 0.0268 0.0300 0.0232 0.0264 662,400 -0.00(-0.38%)
Oct 03, 2019 0.0280 0.0295 0.0250 0.0265 2,054,150 -0.00(-8.62%)
Oct 02, 2019 0.0360 0.0360 0.0260 0.0290 1,068,995 -0.01(-19.44%)
Oct 01, 2019 0.0308 0.0370 0.0300 0.0360 898,213 +0.01(+16.88%)
Sep 30, 2019 0.0323 0.0384 0.0300 0.0308 335,117 +0.00(+2.67%)
Sep 27, 2019 0.0357 0.0357 0.0300 0.0300 104,100 -0.00(-5.06%)
Sep 26, 2019 0.0364 0.0364 0.0300 0.0316 389,812 -0.00(-9.46%)
Sep 25, 2019 0.0400 0.0400 0.0260 0.0349 706,270 -0.00(-10.51%)
Sep 24, 2019 0.0390 0.0410 0.0390 0.0390 137,457 -0.00(-4.65%)
Sep 23, 2019 0.0424 0.0450 0.0390 0.0409 158,024 -0.00(-3.76%)
Sep 20, 2019 0.0350 0.0459 0.0350 0.0425 579,500 +0.00(+0.00%)
Sep 19, 2019 0.0506 0.0506 0.0260 0.0425 3,018,515 -0.01(-11.46%)
Sep 18, 2019 0.0500 0.0530 0.0480 0.0480 405,537 -0.00(-3.81%)
Sep 17, 2019 0.0453 0.0535 0.0453 0.0499 196,827 -0.00(-7.42%)
Sep 16, 2019 0.0574 0.0574 0.0491 0.0539 192,526 +0.00(+6.73%)
Sep 13, 2019 0.0500 0.0600 0.0492 0.0505 389,900 -0.01(-12.78%)
Sep 12, 2019 0.0490 0.0639 0.0452 0.0579 585,371 +0.02(+36.56%)
Sep 11, 2019 0.0465 0.0494 0.0420 0.0424 204,282 -0.00(-6.19%)
Sep 10, 2019 0.0470 0.0490 0.0450 0.0452 118,605 -0.00(-7.76%)
Sep 09, 2019 0.0450 0.0490 0.0419 0.0490 367,253 +0.00(+4.93%)
Sep 06, 2019 0.0500 0.0548 0.0450 0.0467 402,500 +0.00(+3.55%)
Sep 05, 2019 0.0450 0.0500 0.0450 0.0451 280,747 -0.01(-11.57%)
Sep 04, 2019 0.0502 0.0529 0.0470 0.0510 418,350 -0.01(-12.82%)
Sep 03, 2019 0.0475 0.0600 0.0450 0.0585 343,632 +0.00(+6.36%)
Aug 30, 2019 0.0564 0.0638 0.0390 0.0550 396,600 -0.00(-5.17%)
Aug 29, 2019 0.0565 0.0647 0.0561 0.0580 151,250 -0.00(-4.13%)
Aug 28, 2019 0.0621 0.0640 0.0564 0.0605 235,764 +0.00(+3.07%)
Aug 27, 2019 0.0621 0.0621 0.0587 0.0587 65,900 +0.00(+4.63%)
Aug 26, 2019 0.0555 0.0624 0.0555 0.0561 172,879 -0.01(-10.24%)
Aug 23, 2019 0.0587 0.0650 0.0550 0.0625 315,600 +0.01(+21.83%)
Aug 22, 2019 0.0600 0.0644 0.0513 0.0513 345,726 -0.01(-20.34%)
Aug 21, 2019 0.0506 0.0648 0.0493 0.0644 436,108 +0.01(+27.27%)
Aug 20, 2019 0.0580 0.0600 0.0500 0.0506 464,225 -0.01(-12.76%)
Aug 19, 2019 0.0538 0.0595 0.0538 0.0580 541,480 -0.01(-10.63%)
Aug 16, 2019 0.0552 0.0649 0.0500 0.0649 1,094,500 +0.01(+23.62%)
Aug 15, 2019 0.0630 0.0667 0.0525 0.0525 1,289,820 -0.02(-24.89%)
Aug 14, 2019 0.0750 0.0800 0.0630 0.0699 171,062 +0.00(+7.37%)
Aug 13, 2019 0.0700 0.0700 0.0644 0.0651 310,941 -0.01(-8.31%)
Aug 12, 2019 0.0703 0.0800 0.0703 0.0710 190,819 -0.01(-14.87%)
Aug 09, 2019 0.0691 0.0834 0.0674 0.0834 648,300 +0.01(+20.87%)
Aug 08, 2019 0.0610 0.0798 0.0610 0.0690 110,506 +0.00(+2.37%)
Aug 07, 2019 0.0700 0.0730 0.0600 0.0674 281,502 -0.00(-5.07%)
Aug 06, 2019 0.0795 0.0795 0.0600 0.0710 578,667 -0.01(-13.41%)
Aug 05, 2019 0.0780 0.0849 0.0751 0.0820 591,849 +0.00(+5.13%)
Aug 02, 2019 0.0800 0.0850 0.0732 0.0780 655,900 +0.00(+4.42%)
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.