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 29, 2023 1.907 1.907 1.850 1.850 21,572 +0.00(+0.00%)
Dec 28, 2023 1.910 1.910 1.850 1.850 19,684 -0.06(-3.14%)
Dec 27, 2023 1.865 2.040 1.860 1.910 25,215 -0.12(-5.91%)
Dec 26, 2023 2.060 2.100 1.850 2.030 20,785 +0.02(+1.00%)
Dec 22, 2023 1.900 2.060 1.860 2.010 21,950 +0.05(+2.39%)
Dec 21, 2023 2.050 2.100 1.850 1.963 41,273 -0.06(-2.82%)
Dec 20, 2023 2.150 2.150 2.010 2.020 8,107 +0.01(+0.50%)
Dec 19, 2023 2.040 2.200 2.010 2.010 15,269 +0.01(+0.50%)
Dec 18, 2023 2.040 2.040 1.800 2.000 3,058 +0.11(+5.82%)
Dec 15, 2023 2.090 2.100 1.890 1.890 6,833 -0.01(-0.53%)
Dec 14, 2023 1.897 1.900 1.890 1.900 1,723 -0.11(-5.47%)
Dec 13, 2023 1.850 2.150 1.850 2.010 2,734 +0.27(+15.52%)
Dec 12, 2023 1.790 1.792 1.620 1.740 1,076 -0.06(-3.34%)
Dec 11, 2023 2.150 2.150 1.770 1.800 4,122 -0.40(-18.18%)
Dec 08, 2023 2.200 2.200 2.200 2.200 1,432 -0.07(-3.08%)
Dec 06, 2023 2.270 109 +0.02(+0.89%)
Dec 05, 2023 2.200 2.380 2.000 2.250 19,431 +0.05(+2.27%)
Dec 04, 2023 2.290 2.290 2.200 2.200 6,625 +0.15(+7.32%)
Dec 01, 2023 1.940 2.100 1.785 2.050 12,217 +0.25(+13.89%)
Nov 30, 2023 1.809 1.809 1.730 1.800 3,251 -0.10(-5.26%)
Nov 29, 2023 1.925 1.925 1.750 1.900 2,808 +0.00(+0.00%)
Nov 28, 2023 1.620 1.970 1.600 1.900 8,325 +0.33(+21.02%)
Nov 27, 2023 1.525 1.670 1.525 1.570 2,178 +0.12(+8.28%)
Nov 24, 2023 1.559 1.580 1.450 1.450 9,237 -0.09(-5.84%)
Nov 22, 2023 1.580 1.580 1.420 1.540 5,716 -0.04(-2.53%)
Nov 21, 2023 1.580 1.590 1.580 1.580 2,597 -0.14(-8.14%)
Nov 20, 2023 1.780 1.780 1.600 1.720 2,656 -0.04(-2.27%)
Nov 16, 2023 1.760 99 -0.04(-2.22%)
Nov 15, 2023 1.510 1.800 1.510 1.800 298 +0.15(+9.09%)
Nov 13, 2023 1.650 153 -0.24(-12.70%)
Nov 10, 2023 1.750 1.990 1.690 1.890 2,363 +0.14(+8.25%)
Nov 09, 2023 1.750 1.760 1.735 1.746 2,305 +0.21(+13.38%)
Nov 08, 2023 1.540 1.540 1.540 1.540 108 -0.01(-0.65%)
Nov 06, 2023 1.550 9 -0.12(-7.19%)
Nov 03, 2023 1.570 1.670 1.510 1.670 1,460 +0.10(+6.37%)
Nov 02, 2023 1.670 1.670 1.570 1.570 491 -0.32(-16.93%)
Oct 31, 2023 1.890 7 +0.35(+22.49%)
Oct 30, 2023 1.543 1.543 1.543 1.543 1,106 +0.01(+0.39%)
Oct 27, 2023 1.530 1.537 1.530 1.537 1,501 +0.02(+1.12%)
Oct 26, 2023 1.540 1.540 1.520 1.520 867 -0.10(-6.17%)
Oct 25, 2023 1.870 1.870 1.620 1.620 7,398 -0.16(-8.99%)
Oct 24, 2023 1.700 1.780 1.660 1.780 9,506 +0.22(+14.10%)
Oct 23, 2023 1.600 1.610 1.560 1.560 15,018 -0.14(-8.24%)
Oct 20, 2023 1.700 1.700 1.700 1.700 125 +0.05(+3.03%)
Oct 19, 2023 1.650 1.700 1.600 1.650 1,573 +0.00(+0.00%)
Oct 18, 2023 1.710 1.710 1.560 1.650 2,793 -0.19(-10.33%)
Oct 17, 2023 1.700 1.870 1.700 1.840 1,085 +0.23(+14.29%)
Oct 16, 2023 1.620 1.620 1.600 1.610 3,666 +0.00(+0.00%)
Oct 13, 2023 1.690 1.691 1.610 1.610 906 -0.07(-4.02%)
Oct 12, 2023 1.677 1.677 1.677 1.677 163 -0.07(-4.14%)
Oct 11, 2023 1.570 1.800 1.570 1.750 4,288 -0.20(-10.26%)
Oct 10, 2023 1.980 1.980 1.740 1.950 1,021 -0.01(-0.51%)
Oct 09, 2023 1.810 1.980 1.810 1.960 1,160 +0.17(+9.50%)
Oct 06, 2023 1.810 1.810 1.790 1.790 771 +0.10(+5.92%)
Oct 05, 2023 1.800 1.800 1.630 1.690 2,143 -0.11(-6.11%)
Oct 04, 2023 1.630 1.800 1.630 1.800 691 +0.17(+10.43%)
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.