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, 2019 0.0900 0.1200 0.0900 0.1000 128,566 +0.01(+11.11%)
Apr 29, 2019 0.0900 0.0900 0.0846 0.0900 38,000 +0.01(+11.94%)
Apr 26, 2019 0.0770 0.0900 0.0770 0.0804 124,700 -0.00(-1.95%)
Apr 25, 2019 0.0800 0.0850 0.0800 0.0820 18,340 +0.00(+2.50%)
Apr 24, 2019 0.1200 0.1200 0.0761 0.0800 310,689 -0.01(-5.88%)
Apr 23, 2019 0.0850 0.0950 0.0750 0.0850 936,641 +0.00(+0.00%)
Apr 22, 2019 0.1050 0.1050 0.0765 0.0850 305,277 +0.00(+0.00%)
Apr 18, 2019 0.0992 0.1016 0.0760 0.0850 902,000 -0.01(-15.00%)
Apr 17, 2019 0.1100 0.1150 0.0906 0.1000 810,417 -0.01(-9.09%)
Apr 16, 2019 0.1100 0.1200 0.1000 0.1100 282,661 +0.00(+0.00%)
Apr 15, 2019 0.1101 0.1250 0.1001 0.1100 538,691 -0.02(-14.46%)
Apr 12, 2019 0.1499 0.1499 0.1101 0.1286 199,200 +0.00(+0.08%)
Apr 11, 2019 0.1350 0.1400 0.1051 0.1285 139,135 -0.01(-8.21%)
Apr 10, 2019 0.1240 0.1500 0.1020 0.1400 350,533 +0.02(+16.67%)
Apr 09, 2019 0.1435 0.1499 0.1000 0.1200 373,402 -0.02(-17.01%)
Apr 08, 2019 0.1800 0.1800 0.1350 0.1446 132,302 -0.03(-14.94%)
Apr 05, 2019 0.1200 0.1700 0.1200 0.1700 369,200 +0.05(+41.67%)
Apr 04, 2019 0.1580 0.1600 0.1200 0.1200 759,996 -0.06(-33.33%)
Apr 03, 2019 0.1610 0.1950 0.1400 0.1800 735,800 +0.01(+5.88%)
Apr 02, 2019 0.1200 0.1890 0.1100 0.1700 694,909 +0.08(+88.89%)
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.