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 (%)
Mar 31, 2022 0.1021 0.1200 0.0800 0.1150 2,378,033 -0.01(-7.41%)
Mar 30, 2022 0.1460 0.1460 0.1200 0.1242 733,772 -0.02(-11.29%)
Mar 29, 2022 0.1460 0.1464 0.1355 0.1400 231,338 -0.00(-1.13%)
Mar 28, 2022 0.1355 0.1500 0.1355 0.1416 475,167 +0.01(+6.07%)
Mar 25, 2022 0.1294 0.1363 0.1255 0.1335 208,053 +0.01(+6.37%)
Mar 24, 2022 0.1200 0.1340 0.1200 0.1255 371,742 +0.00(+1.29%)
Mar 23, 2022 0.1350 0.1439 0.1239 0.1239 35,505 -0.01(-4.69%)
Mar 22, 2022 0.1200 0.1300 0.1149 0.1300 624,965 +0.02(+16.07%)
Mar 21, 2022 0.1192 0.1200 0.1102 0.1120 365,627 -0.00(-2.27%)
Mar 18, 2022 0.1237 0.1266 0.1051 0.1146 1,018,986 -0.01(-4.50%)
Mar 17, 2022 0.1231 0.1334 0.1195 0.1200 282,269 -0.00(-0.08%)
Mar 16, 2022 0.1295 0.1296 0.1193 0.1201 881,451 -0.00(-3.92%)
Mar 15, 2022 0.1210 0.1390 0.1150 0.1250 600,266 +0.00(+3.31%)
Mar 14, 2022 0.1312 0.1312 0.1200 0.1210 291,880 +0.00(+0.83%)
Mar 11, 2022 0.1350 0.1374 0.1200 0.1200 259,228 -0.02(-11.89%)
Mar 10, 2022 0.1375 0.1400 0.1262 0.1362 178,517 -0.01(-3.61%)
Mar 09, 2022 0.1240 0.1478 0.1180 0.1413 517,213 +0.02(+13.95%)
Mar 08, 2022 0.1281 0.1390 0.1180 0.1240 1,104,357 -0.01(-7.74%)
Mar 07, 2022 0.1310 0.1470 0.1251 0.1344 476,623 +0.00(+1.90%)
Mar 04, 2022 0.1350 0.1430 0.1251 0.1319 397,093 -0.00(-1.57%)
Mar 03, 2022 0.1408 0.1455 0.1305 0.1340 244,075 -0.01(-9.58%)
Mar 02, 2022 0.1461 0.1570 0.1440 0.1482 288,447 +0.00(+0.07%)
Mar 01, 2022 0.1425 0.1565 0.1400 0.1481 492,116 -0.00(-1.27%)
Feb 28, 2022 0.1445 0.1600 0.1310 0.1500 625,235 +0.00(+2.04%)
Feb 25, 2022 0.1420 0.1525 0.1421 0.1470 89,515 +0.00(+0.68%)
Feb 24, 2022 0.1400 0.1460 0.1175 0.1460 719,908 +0.01(+4.29%)
Feb 23, 2022 0.1459 0.1468 0.1390 0.1400 332,335 +0.00(+0.00%)
Feb 22, 2022 0.1454 0.1459 0.1390 0.1400 136,944 -0.00(-1.55%)
Feb 18, 2022 0.1422 0 -0.01(-4.82%)
Feb 17, 2022 0.1505 0.1600 0.1422 0.1494 203,475 -0.00(-0.80%)
Feb 16, 2022 0.1570 0.1575 0.1422 0.1506 90,346 -0.00(-2.84%)
Feb 15, 2022 0.1500 0.1748 0.1390 0.1550 259,620 +0.01(+10.71%)
Feb 14, 2022 0.1599 0.1600 0.1380 0.1400 359,739 -0.00(-3.38%)
Feb 11, 2022 0.1650 0.1650 0.1415 0.1449 501,360 -0.01(-4.17%)
Feb 10, 2022 0.1616 0.1639 0.1512 0.1512 274,216 -0.01(-4.30%)
Feb 09, 2022 0.1570 0.1680 0.1570 0.1580 488,307 -0.00(-2.17%)
Feb 08, 2022 0.1635 0.1649 0.1570 0.1615 207,445 +0.00(+0.94%)
Feb 07, 2022 0.1711 0.1800 0.1600 0.1600 621,971 -0.01(-4.76%)
Feb 04, 2022 0.1552 0.1680 0.1528 0.1680 1,203,029 +0.02(+11.48%)
Feb 03, 2022 0.1643 0.1507 183,775 -0.02(-10.56%)
Feb 02, 2022 0.1749 0.1749 0.1620 0.1685 216,650 -0.01(-3.71%)
Feb 01, 2022 0.1850 0.1850 0.1722 0.1750 93,263 -0.01(-4.11%)
Jan 31, 2022 0.1700 0.1900 0.1700 0.1825 811,884 +0.01(+3.17%)
Jan 28, 2022 0.1731 0.1895 0.1630 0.1769 174,259 +0.01(+5.30%)
Jan 27, 2022 0.1650 0.1890 0.1630 0.1680 1,261,134 +0.00(+2.13%)
Jan 26, 2022 0.1310 0.1880 0.1310 0.1645 1,825,786 +0.03(+26.54%)
Jan 25, 2022 0.1420 0.1420 0.1250 0.1300 994,510 -0.01(-5.80%)
Jan 24, 2022 0.1430 0.1522 0.1180 0.1380 1,732,656 -0.01(-8.37%)
Jan 21, 2022 0.1640 0.1640 0.1500 0.1506 871,143 -0.02(-10.36%)
Jan 20, 2022 0.1641 0.1754 0.1640 0.1680 270,054 +0.00(+2.50%)
Jan 19, 2022 0.1675 0.1830 0.1600 0.1639 289,935 -0.00(-2.38%)
Jan 18, 2022 0.1800 0.1830 0.1679 0.1679 210,725 -0.01(-6.20%)
Jan 14, 2022 0.1790 0 +0.00(+1.02%)
Jan 13, 2022 0.1724 0.1790 0.1660 0.1772 207,581 +0.00(+1.55%)
Jan 12, 2022 0.1600 0.1790 0.1577 0.1745 563,342 +0.01(+9.06%)
Jan 11, 2022 0.1585 0.1749 0.1517 0.1600 355,685 +0.00(+0.95%)
Jan 10, 2022 0.1679 0.1765 0.1585 0.1585 422,506 -0.01(-5.65%)
Jan 07, 2022 0.1780 0.1780 0.1604 0.1680 265,670 -0.00(-0.59%)
Jan 06, 2022 0.1626 0.1690 0.1551 0.1690 400,517 -0.00(-0.53%)
Jan 05, 2022 0.1800 0.1875 0.1699 0.1699 376,540 -0.01(-5.61%)
Jan 04, 2022 0.1800 0.1875 0.1800 0.1800 383,421 +0.01(+3.93%)
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.