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

Integrated Ventures Inc (OP: INTV )

1.210 UNCHANGED
Streaming Delayed Price Updated: 12:42 PM EDT, May 22, 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 (%)
Dec 31, 2018 0.1700 0.1700 0.1500 0.1650 10,500 -0.04(-17.50%)
Dec 28, 2018 0.1603 0.2000 0.1501 0.2000 8,700 +0.05(+35.14%)
Dec 27, 2018 0.1750 0.1750 0.1205 0.1480 12,850 -0.02(-13.70%)
Dec 26, 2018 0.1701 0.2000 0.1700 0.1715 20,909 -0.07(-30.28%)
Dec 24, 2018 0.1625 0.2460 0.1625 0.2460 5,800 +0.05(+23.00%)
Dec 21, 2018 0.2000 0.2100 0.2000 0.2000 12,800 +0.03(+17.65%)
Dec 20, 2018 0.1300 0.2000 0.1300 0.1700 49,075 -0.01(-8.11%)
Dec 19, 2018 0.2000 0.2000 0.1484 0.1850 29,449 -0.01(-4.24%)
Dec 18, 2018 0.2300 0.2338 0.1400 0.1932 87,857 -0.05(-19.47%)
Dec 17, 2018 0.1750 0.2400 0.1553 0.2399 37,935 +0.07(+40.95%)
Dec 14, 2018 0.1323 0.2104 0.1322 0.1702 70,900 +0.04(+28.74%)
Dec 13, 2018 0.1782 0.1782 0.1322 0.1322 11,026 +0.00(+0.92%)
Dec 12, 2018 0.1338 0.1695 0.1310 0.1310 30,407 +0.01(+8.09%)
Dec 11, 2018 0.1211 0.1300 0.1211 0.1212 34,562 +0.00(+0.17%)
Dec 10, 2018 0.1300 0.1300 0.1210 0.1210 8,024 -0.02(-13.57%)
Dec 07, 2018 0.1400 0.1693 0.1300 0.1400 12,100 -0.01(-6.67%)
Dec 06, 2018 0.1645 0.1645 0.1500 0.1500 18,294 +0.00(+0.00%)
Dec 04, 2018 0.1710 0.1710 0.1100 0.1500 133,000 -0.06(-27.64%)
Dec 03, 2018 0.2182 0.2182 0.1700 0.2073 33,922 -0.01(-4.51%)
Nov 30, 2018 0.2049 0.2181 0.1910 0.2171 18,900 +0.01(+2.60%)
Nov 29, 2018 0.2490 0.2500 0.2112 0.2116 41,036 -0.02(-8.00%)
Nov 28, 2018 0.1950 0.2350 0.1801 0.2300 67,472 +0.04(+19.79%)
Nov 27, 2018 0.2100 0.2290 0.1920 0.1920 52,585 -0.02(-8.57%)
Nov 26, 2018 0.2500 0.2500 0.2100 0.2100 29,499 -0.04(-16.00%)
Nov 23, 2018 0.2400 0.2500 0.2400 0.2500 7,000 +0.03(+13.64%)
Nov 21, 2018 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Nov 20, 2018 0.2000 0.2400 0.2000 0.2300 67,066 -0.01(-3.77%)
Nov 19, 2018 0.2600 0.2600 0.1920 0.2390 75,562 -0.02(-8.08%)
Nov 16, 2018 0.2800 0.2800 0.2455 0.2600 65,300 +0.00(+0.00%)
Nov 15, 2018 0.2400 0.2984 0.2400 0.2600 37,133 +0.02(+8.29%)
Nov 14, 2018 0.2905 0.2999 0.2000 0.2401 103,961 -0.08(-24.97%)
Nov 13, 2018 0.4499 0.4499 0.2510 0.3200 23,692 -0.03(-9.86%)
Nov 12, 2018 0.3550 0.3550 0.3550 0.3550 2,020 -0.01(-1.83%)
Nov 09, 2018 0.3000 0.4700 0.3000 0.3616 27,400 -0.04(-9.60%)
Nov 08, 2018 0.5000 0.5000 0.4000 0.4000 16,098 +0.00(+0.00%)
Nov 07, 2018 0.4438 0.4438 0.3800 0.4000 18,569 +0.01(+2.56%)
Nov 06, 2018 0.3900 0.3900 0.3780 0.3900 4,090 +0.03(+8.33%)
Nov 05, 2018 0.3300 0.4200 0.3300 0.3600 17,303 +0.04(+12.50%)
Nov 02, 2018 0.3300 0.3699 0.3200 0.3200 12,300 -0.00(-0.31%)
Nov 01, 2018 0.2500 0.3800 0.2500 0.3210 44,183 +0.04(+15.55%)
Oct 31, 2018 0.2789 0.2789 0.2401 0.2778 19,420 +0.04(+15.75%)
Oct 30, 2018 0.2600 0.2797 0.2200 0.2400 22,626 -0.02(-7.69%)
Oct 29, 2018 0.2600 0.2600 0.2600 0.2600 1,425 +0.00(+0.00%)
Oct 26, 2018 0.3500 0.3500 0.2500 0.2600 26,200 -0.03(-10.34%)
Oct 25, 2018 0.3050 0.3050 0.2900 0.2900 15,554 -0.04(-10.93%)
Oct 24, 2018 0.3599 0.3599 0.3050 0.3256 11,210 +0.04(+12.28%)
Oct 23, 2018 0.2900 0.2900 0.2900 0.2900 4,035 -0.06(-17.14%)
Oct 22, 2018 0.3800 0.3800 0.2900 0.3500 7,797 +0.06(+20.69%)
Oct 19, 2018 0.3150 0.3900 0.2900 0.2900 12,800 -0.10(-25.64%)
Oct 18, 2018 0.3750 0.4400 0.3300 0.3900 35,581 +0.04(+11.43%)
Oct 17, 2018 0.2410 0.3500 0.2410 0.3500 51,001 +0.06(+20.73%)
Oct 16, 2018 0.2900 0.2900 0.2310 0.2899 5,586 +0.05(+20.79%)
Oct 15, 2018 0.2101 0.2400 0.2101 0.2400 2,749 +0.01(+4.35%)
Oct 12, 2018 0.2299 0.2500 0.2299 0.2300 22,500 +0.01(+4.55%)
Oct 11, 2018 0.2501 0.2600 0.2105 0.2200 73,170 -0.04(-15.22%)
Oct 10, 2018 0.3000 0.3397 0.2430 0.2595 33,889 -0.01(-3.89%)
Oct 09, 2018 0.2405 0.3000 0.2405 0.2700 5,222 +0.04(+17.39%)
Oct 08, 2018 0.2800 0.2800 0.2300 0.2300 11,350 -0.02(-8.62%)
Oct 05, 2018 0.2556 0.2800 0.2121 0.2517 31,600 +0.00(+0.68%)
Oct 04, 2018 0.2100 0.2697 0.2100 0.2500 53,311 +0.00(+0.00%)
Oct 03, 2018 0.2950 0.2950 0.2000 0.2500 63,243 +0.01(+4.17%)
Oct 02, 2018 0.2940 0.2940 0.2400 0.2400 100,559 -0.02(-8.64%)
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.