Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	0.0620	0.0640	0.0503	0.0590	329,917	-0.00(-1.67%)
Apr 28, 2022	0.0544	0.0600	0.0510	0.0600	581,536	+0.01(+15.16%)
Apr 27, 2022	0.0500	0.0537	0.0495	0.0521	570,695	+0.00(+7.64%)
Apr 26, 2022	0.0500	0.0500	0.0420	0.0484	597,644	+0.00(+7.56%)
Apr 25, 2022	0.0580	0.0600	0.0441	0.0450	1,364,957	-0.01(-21.05%)
Apr 22, 2022	0.0585	0.0600	0.0550	0.0570	586,700	-0.00(-5.00%)
Apr 21, 2022	0.0650	0.0665	0.0550	0.0600	892,277	+0.00(+1.69%)
Apr 20, 2022	0.0797	0.0804	0.0400	0.0590	4,081,663	-0.02(-25.32%)
Apr 19, 2022	0.0840	0.0870	0.0750	0.0790	802,056	-0.00(-5.28%)
Apr 18, 2022	0.0860	0.0900	0.0818	0.0834	484,224	-0.01(-7.33%)
Apr 14, 2022	0.0870	0.0940	0.0850	0.0900	193,510	+0.00(+1.01%)
Apr 13, 2022	0.0940	0.0945	0.0880	0.0891	692,298	-0.00(-1.11%)
Apr 12, 2022	0.0900	0.0969	0.0900	0.0901	627,466	-0.01(-7.02%)
Apr 11, 2022	0.0950	0.1000	0.0900	0.0969	858,857	-0.00(-2.52%)
Apr 08, 2022	0.1000	0.1000	0.0988	0.0994	149,058	-0.00(-0.60%)
Apr 07, 2022	0.1000	0.1000	0.0950	0.1000	189,150	+0.00(+2.04%)
Apr 06, 2022	0.0985	0.1096	0.0950	0.0980	601,321	+0.00(+0.51%)
Apr 05, 2022	0.1000	0.1050	0.0950	0.0975	524,265	-0.00(-3.85%)
Apr 04, 2022	0.1000	0.1046	0.1000	0.1014	769,774	+0.00(+1.40%)

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.