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 (%)
Feb 26, 2021 0.4900 0.5185 0.4400 0.4725 3,314,700 -0.03(-6.25%)
Feb 25, 2021 0.6475 0.6900 0.4525 0.5040 5,328,941 -0.11(-17.38%)
Feb 24, 2021 0.6347 0.6900 0.5556 0.6100 6,438,799 +0.11(+21.27%)
Feb 23, 2021 0.6150 0.6151 0.4100 0.5030 10,940,490 -0.18(-26.57%)
Feb 22, 2021 0.6901 0.8900 0.6200 0.6850 10,019,131 -0.06(-8.36%)
Feb 19, 2021 0.5745 0.8000 0.5690 0.7475 9,991,700 +0.18(+31.37%)
Feb 18, 2021 0.4375 0.5900 0.4000 0.5690 8,077,191 +0.16(+38.78%)
Feb 17, 2021 0.5450 0.6000 0.3890 0.4100 11,629,092 -0.04(-9.21%)
Feb 16, 2021 0.3975 0.4800 0.3100 0.4516 10,333,240 +0.16(+53.61%)
Feb 12, 2021 0.1600 0.2950 0.1420 0.2940 20,729,300 +0.13(+83.75%)
Feb 11, 2021 0.1500 0.1775 0.1300 0.1600 3,197,236 +0.01(+8.84%)
Feb 10, 2021 0.1600 0.1800 0.1250 0.1470 5,320,968 -0.01(-7.84%)
Feb 09, 2021 0.1416 0.1600 0.1160 0.1595 6,682,477 +0.04(+35.51%)
Feb 08, 2021 0.1010 0.1300 0.1010 0.1177 9,970,442 +0.03(+32.10%)
Feb 05, 2021 0.0945 0.1050 0.0854 0.0891 3,122,700 -0.00(-5.01%)
Feb 04, 2021 0.1084 0.1100 0.0844 0.0938 4,465,954 -0.01(-10.67%)
Feb 03, 2021 0.0850 0.1180 0.0850 0.1050 7,434,504 +0.02(+23.53%)
Feb 02, 2021 0.0850 0.0900 0.0800 0.0850 2,244,507 +0.00(+0.00%)
Feb 01, 2021 0.0931 0.0960 0.0760 0.0850 2,434,912 -0.00(-3.19%)
Jan 29, 2021 0.1097 0.1200 0.0750 0.0878 6,795,900 +0.00(+3.29%)
Jan 28, 2021 0.0800 0.0930 0.0722 0.0850 3,772,245 +0.01(+15.65%)
Jan 27, 2021 0.0900 0.0900 0.0700 0.0735 4,931,602 -0.02(-20.54%)
Jan 26, 2021 0.0830 0.1078 0.0700 0.0925 3,433,512 +0.01(+9.86%)
Jan 25, 2021 0.1020 0.1126 0.0810 0.0842 2,997,285 -0.02(-15.72%)
Jan 22, 2021 0.0791 0.1000 0.0701 0.0999 6,570,600 +0.02(+21.83%)
Jan 21, 2021 0.0950 0.0950 0.0616 0.0820 12,611,669 -0.01(-12.30%)
Jan 20, 2021 0.1110 0.1120 0.0800 0.0935 4,009,869 -0.02(-16.52%)
Jan 19, 2021 0.1400 0.1400 0.1100 0.1120 4,387,427 -0.01(-5.88%)
Jan 15, 2021 0.1500 0.1500 0.0900 0.1190 15,915,200 -0.03(-19.38%)
Jan 14, 2021 0.1400 0.1850 0.1400 0.1476 11,753,590 +0.01(+9.33%)
Jan 13, 2021 0.0725 0.1450 0.0650 0.1350 25,575,404 +0.07(+107.69%)
Jan 12, 2021 0.0500 0.0688 0.0468 0.0650 5,584,037 +0.01(+28.71%)
Jan 11, 2021 0.0550 0.0590 0.0400 0.0505 7,659,923 -0.01(-12.33%)
Jan 08, 2021 0.0650 0.0753 0.0575 0.0576 10,481,701 -0.00(-0.69%)
Jan 07, 2021 0.0500 0.0688 0.0500 0.0580 6,708,516 +0.01(+13.73%)
Jan 06, 2021 0.0385 0.0687 0.0370 0.0510 20,743,080 +0.01(+37.84%)
Jan 05, 2021 0.0399 0.0400 0.0340 0.0370 2,578,211 -0.00(-7.04%)
Jan 04, 2021 0.0368 0.0420 0.0320 0.0398 4,997,557 +0.01(+20.61%)
Dec 31, 2020 0.0330 0.0330 0.0330 7,609,111 -0.00(-2.94%)
Dec 30, 2020 0.0310 0.0388 0.0275 0.0340 7,609,111 +0.00(+1.80%)
Dec 29, 2020 0.0457 0.0500 0.0265 0.0334 9,558,475 -0.01(-22.33%)
Dec 28, 2020 0.0299 0.0480 0.0282 0.0430 17,679,544 +0.02(+59.26%)
Dec 24, 2020 0.0260 0.0285 0.0246 0.0270 2,114,000 +0.00(+7.57%)
Dec 23, 2020 0.0260 0.0290 0.0251 0.0251 1,634,701 -0.00(-4.20%)
Dec 22, 2020 0.0280 0.0290 0.0246 0.0262 2,758,298 -0.00(-0.38%)
Dec 21, 2020 0.0250 0.0278 0.0245 0.0263 1,646,975 +0.00(+1.54%)
Dec 18, 2020 0.0280 0.0280 0.0236 0.0259 3,337,800 -0.00(-2.63%)
Dec 17, 2020 0.0320 0.0345 0.0220 0.0266 16,923,368 +0.00(+2.70%)
Dec 16, 2020 0.0234 0.0280 0.0227 0.0259 9,768,007 +0.00(+12.12%)
Dec 15, 2020 0.0175 0.0244 0.0172 0.0231 12,969,147 +0.01(+32.00%)
Dec 14, 2020 0.0182 0.0190 0.0175 0.0175 2,538,773 -0.00(-7.89%)
Dec 11, 2020 0.0183 0.0204 0.0180 0.0190 1,983,500 -0.00(-6.86%)
Dec 10, 2020 0.0175 0.0204 0.0175 0.0204 447,578 +0.00(+7.37%)
Dec 09, 2020 0.0187 0.0204 0.0165 0.0190 3,244,255 -0.00(-5.00%)
Dec 08, 2020 0.0200 0.0225 0.0170 0.0200 1,918,363 -0.00(-10.71%)
Dec 07, 2020 0.0250 0.0250 0.0196 0.0224 2,084,497 -0.00(-5.88%)
Dec 04, 2020 0.0231 0.0240 0.0210 0.0238 1,295,800 +0.00(+0.42%)
Dec 03, 2020 0.0250 0.0250 0.0214 0.0237 1,992,560 -0.00(-5.20%)
Dec 02, 2020 0.0269 0.0269 0.0230 0.0250 1,108,045 -0.00(-3.47%)
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.