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 (%)
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%)
Apr 02, 2018 0.9500 0.9800 0.8500 0.9050 44,799 -0.04(-4.74%)
Mar 29, 2018 0.9500 0.9500 0.9500 0 -0.03(-3.06%)
Mar 28, 2018 1.040 1.040 0.9000 0.9800 63,898 -0.09(-8.41%)
Mar 27, 2018 1.020 1.100 1.020 1.070 24,797 +0.03(+2.88%)
Mar 26, 2018 1.170 1.170 1.020 1.040 24,173 -0.11(-9.57%)
Mar 23, 2018 1.050 1.200 0.9600 1.150 58,260 +0.11(+10.58%)
Mar 22, 2018 1.050 1.090 0.9800 1.040 67,717 -0.05(-4.59%)
Mar 21, 2018 1.180 1.200 1.030 1.090 55,918 -0.10(-8.40%)
Mar 20, 2018 1.010 1.190 1.000 1.190 92,458 +0.08(+7.21%)
Mar 19, 2018 1.100 1.170 1.010 1.110 86,625 -0.09(-7.50%)
Mar 16, 2018 1.170 1.200 1.070 1.200 31,588 +0.04(+3.45%)
Mar 15, 2018 1.155 1.240 1.020 1.160 104,988 -0.06(-4.92%)
Mar 14, 2018 1.170 1.220 1.010 1.220 113,208 +0.06(+5.17%)
Mar 13, 2018 1.200 1.220 1.110 1.160 26,051 -0.07(-5.69%)
Mar 12, 2018 1.200 1.350 1.200 1.230 39,834 +0.06(+5.13%)
Mar 09, 2018 1.160 1.275 1.100 1.170 81,789 +0.01(+0.86%)
Mar 08, 2018 1.320 1.350 1.095 1.160 175,233 -0.19(-14.07%)
Mar 07, 2018 1.450 1.450 1.290 1.350 82,429 -0.13(-8.78%)
Mar 06, 2018 1.630 1.630 1.330 1.480 92,628 -0.12(-7.50%)
Mar 05, 2018 1.410 1.650 1.410 1.600 51,981 +0.20(+14.29%)
Mar 02, 2018 1.400 1.530 1.280 1.400 47,804 +0.00(+0.00%)
Mar 01, 2018 1.320 1.550 1.320 1.400 40,469 +0.02(+1.45%)
Feb 28, 2018 1.300 1.420 1.250 1.380 24,492 +0.04(+2.99%)
Feb 27, 2018 1.400 1.450 1.240 1.340 22,088 -0.06(-4.29%)
Feb 26, 2018 1.400 1.400 1.350 1.400 22,773 -0.03(-2.10%)
Feb 23, 2018 1.340 1.550 1.340 1.430 16,792 +0.08(+5.93%)
Feb 22, 2018 1.500 1.500 1.260 1.350 84,867 -0.15(-10.00%)
Feb 21, 2018 1.660 1.670 1.500 1.500 54,544 -0.18(-10.71%)
Feb 20, 2018 1.700 1.775 1.650 1.680 112,977 +0.13(+8.39%)
Feb 16, 2018 1.550 1.550 1.550 0 -0.19(-10.92%)
Feb 15, 2018 1.450 1.800 1.440 1.740 222,491 +0.30(+20.83%)
Feb 14, 2018 1.100 1.450 1.100 1.440 176,583 +0.40(+38.46%)
Feb 13, 2018 1.165 1.240 1.020 1.040 49,420 -0.20(-16.13%)
Feb 12, 2018 1.150 1.250 1.130 1.240 73,424 +0.13(+11.71%)
Feb 09, 2018 1.040 1.250 1.020 1.110 76,004 +0.07(+6.73%)
Feb 08, 2018 1.063 1.200 1.010 1.040 46,801 +0.04(+4.00%)
Feb 07, 2018 1.195 1.220 1.000 1.000 107,304 -0.08(-7.41%)
Feb 06, 2018 0.9000 1.200 0.8600 1.080 103,154 +0.16(+17.39%)
Feb 05, 2018 1.000 1.050 0.8100 0.9200 118,264 -0.13(-12.38%)
Feb 02, 2018 1.000 1.130 0.6500 1.050 119,051 -0.12(-10.26%)
Feb 01, 2018 1.290 1.290 1.000 1.170 199,008 -0.10(-7.87%)
Jan 31, 2018 1.300 1.500 1.270 1.270 71,456 -0.14(-9.93%)
Jan 30, 2018 1.350 1.410 1.250 1.410 98,980 +0.05(+3.39%)
Jan 29, 2018 1.500 1.530 1.350 1.364 70,543 -0.04(-2.59%)
Jan 26, 2018 1.450 1.570 1.290 1.400 103,840 -0.05(-3.45%)
Jan 25, 2018 1.645 1.650 1.300 1.450 38,689 -0.17(-10.49%)
Jan 24, 2018 1.500 1.690 1.490 1.620 48,503 +0.12(+8.00%)
Jan 23, 2018 1.470 1.630 1.350 1.500 86,280 +0.01(+0.67%)
Jan 22, 2018 1.650 1.650 1.450 1.490 94,419 -0.26(-14.86%)
Jan 19, 2018 1.820 1.900 1.650 1.750 112,368 -0.02(-1.07%)
Jan 18, 2018 1.760 1.900 1.660 1.769 207,654 +0.16(+9.62%)
Jan 17, 2018 1.175 1.710 1.175 1.614 163,811 +0.13(+9.04%)
Jan 16, 2018 1.340 1.700 1.100 1.480 368,933 +0.00(+0.00%)
Jan 12, 2018 1.480 1.480 1.480 0 +0.01(+0.68%)
Jan 11, 2018 1.700 1.700 1.450 1.470 122,384 -0.23(-13.53%)
Jan 10, 2018 1.720 1.750 1.400 1.700 451,152 -0.13(-7.10%)
Jan 09, 2018 2.430 2.430 1.760 1.830 325,328 -0.38(-17.19%)
Jan 08, 2018 2.350 2.400 2.050 2.210 132,270 -0.14(-5.96%)
Jan 05, 2018 2.030 2.450 2.000 2.350 261,425 +0.33(+16.34%)
Jan 04, 2018 2.250 2.250 1.820 2.020 266,090 -0.23(-10.22%)
Jan 03, 2018 2.445 2.490 2.010 2.250 249,064 -0.17(-7.02%)
Jan 02, 2018 2.560 2.560 2.200 2.420 204,899 -0.14(-5.47%)
Dec 29, 2017 2.560 2.560 2.560 0 +0.26(+11.30%)
Dec 28, 2017 2.800 2.800 2.270 2.300 337,378 -0.50(-17.86%)
Dec 27, 2017 3.240 3.240 2.530 2.800 300,529 -0.15(-5.08%)
Dec 26, 2017 1.920 3.140 1.900 2.950 822,485 +1.10(+59.46%)
Dec 22, 2017 1.415 2.230 1.410 1.850 867,911 -0.57(-23.55%)
Dec 21, 2017 3.400 3.750 2.310 2.420 848,609 -0.48(-16.55%)
Dec 20, 2017 3.725 3.860 2.170 2.900 1,595,284 -0.95(-24.68%)
Dec 19, 2017 5.550 5.600 3.500 3.850 1,956,854 -2.06(-34.86%)
Dec 18, 2017 1.700 6.740 1.700 5.910 4,881,989 +4.40(+291.39%)
Dec 15, 2017 0.7100 1.680 0.7000 1.510 2,203,636 +0.85(+128.79%)
Dec 14, 2017 0.7000 0.7200 0.6510 0.6600 212,551 -0.06(-8.33%)
Dec 13, 2017 0.7200 0.7300 0.6200 0.7200 264,968 +0.00(+0.00%)
Dec 12, 2017 0.6625 0.7500 0.6100 0.7200 526,158 +0.06(+9.09%)
Dec 11, 2017 0.5450 0.6980 0.4550 0.6600 349,994 +0.12(+22.22%)
Dec 08, 2017 0.6200 0.6501 0.4150 0.5400 914,014 -0.09(-14.29%)
Dec 07, 2017 0.7300 0.7750 0.6010 0.6300 274,950 -0.10(-13.70%)
Dec 06, 2017 0.7450 0.7980 0.6900 0.7300 388,601 +0.01(+1.39%)
Dec 05, 2017 0.6999 0.7611 0.6250 0.7200 482,305 +0.03(+4.35%)
Dec 04, 2017 0.7700 0.8480 0.6250 0.6900 643,056 -0.06(-8.00%)
Dec 01, 2017 0.8250 0.8400 0.6899 0.7500 774,040 +0.02(+2.74%)
Nov 30, 2017 0.6800 0.8350 0.4550 0.7300 745,760 +0.05(+8.15%)
Nov 29, 2017 0.5900 0.9700 0.5510 0.6750 2,457,365 +0.09(+14.42%)
Nov 28, 2017 0.5900 0.7000 0.3804 0.5899 1,246,370 +0.02(+3.50%)
Nov 27, 2017 0.4350 0.7500 0.4150 0.5700 2,124,423 +0.21(+60.56%)
Nov 24, 2017 0.1700 0.3900 0.1700 0.3550 1,021,405 +0.19(+121.87%)
Nov 22, 2017 0.1250 0.1800 0.1201 0.1600 312,941 +0.04(+37.72%)
Nov 21, 2017 0.1250 0.1250 0.0975 0.1162 2,270 +0.01(+5.62%)
Nov 20, 2017 0.1220 0.1250 0.1000 0.1100 85,736 +0.01(+10.00%)
Nov 17, 2017 0.1160 0.1160 0.0900 0.1000 43,718 -0.00(-4.76%)
Nov 16, 2017 0.0805 0.1100 0.0755 0.1050 39,528 +0.00(+5.00%)
Nov 15, 2017 0.1175 0.1175 0.0860 0.1000 135,724 +0.00(+0.00%)
Nov 14, 2017 0.1200 0.1200 0.0920 0.1000 112,650 -0.02(-20.00%)
Nov 13, 2017 0.1060 0.1250 0.1000 0.1250 89,122 +0.01(+4.17%)
Nov 10, 2017 0.1200 0.1225 0.1050 0.1200 49,619 +0.00(+0.00%)
Nov 09, 2017 0.1300 0.1300 0.1118 0.1200 34,000 -0.01(-7.69%)
Nov 08, 2017 0.1111 0.1350 0.1111 0.1300 5,512 +0.00(+1.96%)
Nov 07, 2017 0.1350 0.1350 0.1111 0.1275 7,278 -0.01(-5.56%)
Nov 06, 2017 0.1350 0.1350 0.1282 0.1350 10,288 +0.01(+3.85%)
Nov 03, 2017 0.1049 0.1350 0.1049 0.1300 15,369 -0.01(-3.70%)
Nov 02, 2017 0.1230 0.1390 0.1200 0.1350 64,143 +0.00(+3.04%)
Nov 01, 2017 0.1320 0.1375 0.1310 0.1310 4,570 -0.00(-2.95%)
Oct 31, 2017 0.1373 0.1375 0.1180 0.1350 17,150 +0.00(+0.00%)
Oct 30, 2017 0.1390 0.1390 0.1120 0.1350 36,615 -0.00(-1.46%)
Oct 27, 2017 0.1300 0.1390 0.1010 0.1370 18,598 +0.01(+6.20%)
Oct 26, 2017 0.1390 0.1390 0.1100 0.1290 17,690 +0.02(+22.86%)
Oct 25, 2017 0.1199 0.1390 0.1050 0.1050 32,570 -0.01(-12.43%)
Oct 24, 2017 0.1000 0.1199 0.1000 0.1199 7,607 +0.01(+9.00%)
Oct 23, 2017 0.1200 0.1200 0.1100 0.1100 63,456 -0.01(-11.21%)
Oct 20, 2017 0.1020 0.1300 0.1000 0.1239 182,723 -0.02(-10.88%)
Oct 19, 2017 0.1100 0.1390 0.0850 0.1390 73,931 +0.00(+0.00%)
Oct 18, 2017 0.1490 0.1490 0.1003 0.1390 202,147 -0.01(-6.71%)
Oct 17, 2017 0.1410 0.1499 0.1400 0.1490 101,342 +0.00(+0.34%)
Oct 16, 2017 0.1800 0.2050 0.1400 0.1485 334,427 -0.02(-12.65%)
Oct 13, 2017 0.1800 0.2050 0.1500 0.1700 312,933 -0.01(-4.49%)
Oct 12, 2017 0.1305 0.1813 0.1305 0.1780 523,062 +0.03(+23.87%)
Oct 11, 2017 0.1675 0.1675 0.1399 0.1437 125,238 -0.02(-14.21%)
Oct 10, 2017 0.1550 0.1675 0.1444 0.1675 45,725 +0.00(+0.00%)
Oct 09, 2017 0.1690 0.1690 0.1400 0.1675 43,571 -0.00(-0.89%)
Oct 06, 2017 0.1500 0.1725 0.1350 0.1690 64,270 +0.01(+6.29%)
Oct 05, 2017 0.1590 0.1700 0.1300 0.1590 36,818 -0.01(-4.22%)
Oct 04, 2017 0.1323 0.1900 0.1300 0.1660 139,951 +0.01(+7.79%)
Oct 03, 2017 0.1775 0.1775 0.1160 0.1540 175,491 -0.02(-13.24%)
Oct 02, 2017 0.1470 0.2250 0.1450 0.1775 383,532 +0.03(+21.58%)
Sep 29, 2017 0.1220 0.1500 0.1050 0.1460 425,830 +0.03(+22.69%)
Sep 28, 2017 0.0720 0.1270 0.0675 0.1190 421,997 +0.05(+61.03%)
Sep 27, 2017 0.0700 0.0800 0.0530 0.0739 71,606 +0.00(+5.57%)
Sep 26, 2017 0.0660 0.1000 0.0610 0.0700 150,679 +0.00(+6.06%)
Sep 25, 2017 0.0750 0.0950 0.0374 0.0660 69,642 -0.03(-34.00%)
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.