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 (%)
May 29, 2020 0.0410 0.0410 0.0348 0.0360 749,000 -0.01(-12.20%)
May 28, 2020 0.0300 0.0485 0.0285 0.0410 3,636,896 +0.01(+38.98%)
May 27, 2020 0.0300 0.0340 0.0280 0.0295 812,866 +0.00(+0.68%)
May 26, 2020 0.0291 0.0350 0.0282 0.0293 1,130,928 -0.00(-11.21%)
May 22, 2020 0.0300 0.0338 0.0291 0.0330 971,600 +0.00(+12.24%)
May 21, 2020 0.0335 0.0335 0.0240 0.0294 4,128,412 -0.00(-13.53%)
May 20, 2020 0.0399 0.0425 0.0328 0.0340 1,421,109 -0.00(-11.69%)
May 19, 2020 0.0499 0.0499 0.0370 0.0385 873,277 -0.01(-16.30%)
May 18, 2020 0.0430 0.0495 0.0367 0.0460 1,180,310 +0.00(+7.23%)
May 15, 2020 0.0455 0.0500 0.0369 0.0429 1,438,100 -0.00(-6.74%)
May 14, 2020 0.0344 0.0529 0.0340 0.0460 2,423,007 +0.01(+38.97%)
May 13, 2020 0.0357 0.0380 0.0287 0.0331 1,382,770 -0.00(-7.28%)
May 12, 2020 0.0400 0.0400 0.0264 0.0357 3,646,795 -0.00(-9.39%)
May 11, 2020 0.0590 0.0590 0.0349 0.0394 6,304,905 -0.02(-31.72%)
May 08, 2020 0.0810 0.0810 0.0520 0.0577 4,452,400 -0.02(-26.03%)
May 07, 2020 0.0740 0.0810 0.0633 0.0780 5,258,373 +0.02(+30.00%)
May 06, 2020 0.0445 0.0620 0.0428 0.0600 5,597,222 +0.02(+39.53%)
May 05, 2020 0.0450 0.0485 0.0405 0.0430 1,121,617 +0.00(+2.87%)
May 04, 2020 0.0338 0.0480 0.0338 0.0418 1,669,497 +0.01(+25.90%)
May 01, 2020 0.0313 0.0440 0.0301 0.0332 5,175,800 +0.00(+10.67%)
Apr 30, 2020 0.0400 0.0400 0.0252 0.0300 3,389,332 -0.01(-22.68%)
Apr 29, 2020 0.0290 0.0430 0.0271 0.0388 4,409,527 +0.01(+38.57%)
Apr 28, 2020 0.0245 0.0300 0.0200 0.0280 3,064,824 +0.00(+14.75%)
Apr 27, 2020 0.0184 0.0275 0.0184 0.0244 3,861,868 +0.01(+35.56%)
Apr 24, 2020 0.0118 0.0192 0.0118 0.0180 1,429,200 +0.00(+38.46%)
Apr 23, 2020 0.0110 0.0130 0.0100 0.0130 740,006 +0.00(+18.18%)
Apr 22, 2020 0.0109 0.0110 0.0105 0.0110 295,176 +0.00(+10.00%)
Apr 21, 2020 0.0105 0.0110 0.0100 0.0100 169,450 -0.00(-3.85%)
Apr 20, 2020 0.0118 0.0118 0.0095 0.0104 367,312 -0.00(-1.89%)
Apr 17, 2020 0.0099 0.0110 0.0091 0.0106 303,700 +0.00(+7.07%)
Apr 16, 2020 0.0109 0.0110 0.0090 0.0099 326,499 +0.00(+4.21%)
Apr 15, 2020 0.0096 0.0102 0.0095 0.0095 603,397 -0.00(-5.00%)
Apr 14, 2020 0.0108 0.0110 0.0096 0.0100 426,190 -0.00(-7.41%)
Apr 13, 2020 0.0098 0.0110 0.0095 0.0108 714,947 +0.00(+8.00%)
Apr 09, 2020 0.0102 0.0106 0.0098 0.0100 500,200 +0.00(+5.26%)
Apr 08, 2020 0.0116 0.0116 0.0095 0.0095 455,414 -0.00(-1.04%)
Apr 07, 2020 0.0115 0.0120 0.0096 0.0096 658,499 -0.00(-12.73%)
Apr 06, 2020 0.0101 0.0110 0.0090 0.0110 615,973 +0.00(+6.80%)
Apr 03, 2020 0.0110 0.0110 0.0103 0.0103 157,800 +0.00(+1.98%)
Apr 02, 2020 0.0110 0.0110 0.0100 0.0101 295,438 +0.00(+12.22%)
Apr 01, 2020 0.0119 0.0119 0.0090 0.0090 418,203 -0.00(-18.18%)
Mar 31, 2020 0.0098 0.0110 0.0091 0.0110 702,333 +0.00(+10.00%)
Mar 30, 2020 0.0100 0.0125 0.0096 0.0100 828,176 -0.00(-16.67%)
Mar 27, 2020 0.0122 0.0139 0.0110 0.0120 432,400 -0.00(-1.64%)
Mar 26, 2020 0.0128 0.0128 0.0100 0.0122 159,424 -0.00(-2.40%)
Mar 25, 2020 0.0129 0.0129 0.0120 0.0125 31,030 +0.00(+5.93%)
Mar 24, 2020 0.0100 0.0118 0.0099 0.0118 359,944 +0.00(+19.19%)
Mar 23, 2020 0.0103 0.0103 0.0095 0.0099 256,574 -0.00(-1.00%)
Mar 20, 2020 0.0100 0.0112 0.0085 0.0100 996,600 -0.00(-14.53%)
Mar 19, 2020 0.0110 0.0117 0.0100 0.0117 183,749 +0.00(+25.81%)
Mar 18, 2020 0.0100 0.0100 0.0082 0.0093 261,210 -0.00(-15.45%)
Mar 17, 2020 0.0109 0.0119 0.0096 0.0110 974,590 +0.00(+12.24%)
Mar 16, 2020 0.0141 0.0141 0.0085 0.0098 1,237,145 -0.00(-8.41%)
Mar 13, 2020 0.0109 0.0110 0.0099 0.0107 573,300 +0.00(+8.08%)
Mar 12, 2020 0.0110 0.0110 0.0099 0.0099 1,396,999 -0.00(-10.00%)
Mar 11, 2020 0.0129 0.0134 0.0110 0.0110 394,900 -0.00(-15.38%)
Mar 10, 2020 0.0125 0.0130 0.0120 0.0130 221,880 +0.00(+15.04%)
Mar 09, 2020 0.0190 0.0190 0.0105 0.0113 2,902,317 -0.01(-42.05%)
Mar 06, 2020 0.0125 0.0200 0.0120 0.0195 1,288,500 +0.01(+38.30%)
Mar 05, 2020 0.0132 0.0154 0.0115 0.0141 1,214,070 +0.00(+6.82%)
Mar 04, 2020 0.0101 0.0140 0.0101 0.0132 1,661,420 +0.00(+24.53%)
Mar 03, 2020 0.0100 0.0110 0.0100 0.0106 435,403 -0.00(-4.50%)
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.