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 (%)
Nov 29, 2019 0.0150 0.0175 0.0145 0.0150 451,300 -0.00(-5.66%)
Nov 27, 2019 0.0158 0.0176 0.0140 0.0159 476,100 +0.00(+7.43%)
Nov 26, 2019 0.0133 0.0178 0.0133 0.0148 262,960 -0.00(-0.67%)
Nov 25, 2019 0.0146 0.0149 0.0140 0.0149 96,948 -0.00(-11.83%)
Nov 22, 2019 0.0150 0.0173 0.0140 0.0169 63,500 +0.00(+12.67%)
Nov 21, 2019 0.0170 0.0180 0.0138 0.0150 2,290,998 -0.00(-9.09%)
Nov 20, 2019 0.0158 0.0170 0.0155 0.0165 98,181 +0.00(+3.13%)
Nov 19, 2019 0.0152 0.0170 0.0150 0.0160 884,471 -0.00(-13.51%)
Nov 18, 2019 0.0165 0.0199 0.0150 0.0185 567,561 -0.00(-11.90%)
Nov 15, 2019 0.0165 0.0210 0.0160 0.0210 1,111,000 +0.00(+0.00%)
Nov 14, 2019 0.0184 0.0210 0.0169 0.0210 1,247,230 +0.00(+14.75%)
Nov 13, 2019 0.0183 0.0250 0.0183 0.0183 1,221,151 -0.00(-3.68%)
Nov 12, 2019 0.0193 0.0239 0.0176 0.0190 1,071,497 +0.00(+5.56%)
Nov 11, 2019 0.0200 0.0200 0.0175 0.0180 792,045 -0.00(-10.00%)
Nov 08, 2019 0.0200 0.0250 0.0186 0.0200 918,600 -0.01(-35.48%)
Nov 07, 2019 0.0168 0.0310 0.0168 0.0310 592,693 +0.01(+55.00%)
Nov 06, 2019 0.0245 0.0250 0.0188 0.0200 595,343 -0.00(-18.37%)
Nov 05, 2019 0.0250 0.0275 0.0240 0.0245 469,968 -0.00(-2.00%)
Nov 04, 2019 0.0355 0.0355 0.0250 0.0250 485,541 -0.01(-23.08%)
Nov 01, 2019 0.0350 0.0370 0.0250 0.0325 197,100 +0.00(+4.84%)
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%)
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.