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 (%)
Apr 30, 2018 1.280 1.350 1.180 1.320 79,823 +0.07(+5.60%)
Apr 27, 2018 1.200 1.330 1.160 1.250 34,247 +0.10(+8.70%)
Apr 26, 2018 1.170 1.200 1.100 1.150 33,663 -0.04(-3.36%)
Apr 25, 2018 1.385 1.385 1.060 1.190 109,891 -0.21(-15.00%)
Apr 24, 2018 1.300 1.400 1.180 1.400 84,543 +0.19(+15.70%)
Apr 23, 2018 1.300 1.340 1.130 1.210 92,778 -0.05(-3.97%)
Apr 20, 2018 1.020 1.300 1.020 1.260 145,968 +0.24(+23.53%)
Apr 19, 2018 1.000 1.080 0.9600 1.020 59,485 +0.02(+2.00%)
Apr 18, 2018 0.9500 1.100 0.9000 1.000 141,041 +0.12(+13.52%)
Apr 17, 2018 0.9100 0.9500 0.8400 0.8809 37,606 -0.03(-3.20%)
Apr 16, 2018 0.9550 0.9700 0.8750 0.9100 68,639 -0.04(-4.21%)
Apr 13, 2018 1.010 1.100 0.9200 0.9500 80,430 -0.05(-5.00%)
Apr 12, 2018 0.8100 1.100 0.8100 1.000 95,552 +0.21(+26.58%)
Apr 11, 2018 0.8051 0.8802 0.7850 0.7900 50,764 -0.09(-10.25%)
Apr 10, 2018 0.9750 1.040 0.7500 0.8802 153,804 -0.12(-11.98%)
Apr 09, 2018 1.080 1.080 0.9500 1.000 23,688 -0.02(-1.96%)
Apr 06, 2018 0.9800 1.040 0.9500 1.020 14,147 +0.00(+0.00%)
Apr 05, 2018 0.9700 1.050 0.9700 1.020 14,661 +0.02(+2.00%)
Apr 04, 2018 1.040 1.050 0.9500 1.000 34,705 +0.00(+0.00%)
Apr 03, 2018 0.9400 1.120 0.9000 1.000 73,106 +0.09(+10.50%)
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.