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 (%)
Jul 31, 2020 0.0355 0.0460 0.0320 0.0330 4,798,200 -0.00(-5.71%)
Jul 30, 2020 0.0360 0.0395 0.0255 0.0350 2,138,575 -0.00(-6.67%)
Jul 29, 2020 0.0400 0.0420 0.0300 0.0375 1,480,146 +0.00(+1.35%)
Jul 28, 2020 0.0339 0.0400 0.0307 0.0370 2,955,579 +0.00(+9.14%)
Jul 27, 2020 0.0235 0.0350 0.0235 0.0339 6,435,991 +0.01(+48.03%)
Jul 24, 2020 0.0240 0.0240 0.0210 0.0229 2,787,700 -0.00(-4.58%)
Jul 23, 2020 0.0233 0.0254 0.0200 0.0240 3,041,906 +0.00(+7.62%)
Jul 22, 2020 0.0220 0.0224 0.0192 0.0223 1,257,430 +0.00(+3.72%)
Jul 21, 2020 0.0169 0.0215 0.0169 0.0215 609,808 +0.00(+5.39%)
Jul 20, 2020 0.0200 0.0205 0.0150 0.0204 1,252,202 -0.00(-0.49%)
Jul 17, 2020 0.0200 0.0210 0.0195 0.0205 329,400 -0.00(-2.38%)
Jul 16, 2020 0.0210 0.0239 0.0190 0.0210 1,105,693 -0.00(-3.67%)
Jul 15, 2020 0.0230 0.0230 0.0198 0.0218 1,104,873 +0.00(+9.00%)
Jul 14, 2020 0.0220 0.0240 0.0200 0.0200 1,158,407 -0.00(-8.68%)
Jul 13, 2020 0.0201 0.0240 0.0201 0.0219 1,423,995 -0.00(-1.79%)
Jul 10, 2020 0.0231 0.0240 0.0220 0.0223 307,800 -0.00(-3.04%)
Jul 09, 2020 0.0242 0.0250 0.0220 0.0230 871,375 -0.00(-5.74%)
Jul 08, 2020 0.0214 0.0260 0.0214 0.0244 2,050,953 +0.00(+14.02%)
Jul 07, 2020 0.0218 0.0225 0.0207 0.0214 57,080 +0.00(+4.39%)
Jul 06, 2020 0.0216 0.0260 0.0200 0.0205 1,456,801 -0.00(-16.33%)
Jul 02, 2020 0.0231 0.0249 0.0213 0.0245 1,283,900 -0.00(-5.77%)
Jul 01, 2020 0.0210 0.0260 0.0206 0.0260 662,500 +0.00(+23.22%)
Jun 30, 2020 0.0202 0.0220 0.0197 0.0211 852,973 -0.00(-1.86%)
Jun 29, 2020 0.0230 0.0230 0.0188 0.0215 2,908,709 -0.00(-8.51%)
Jun 26, 2020 0.0270 0.0270 0.0230 0.0235 219,100 -0.00(-9.62%)
Jun 25, 2020 0.0250 0.0260 0.0230 0.0260 613,088 -0.00(-3.70%)
Jun 24, 2020 0.0260 0.0270 0.0241 0.0270 554,145 +0.00(+2.27%)
Jun 23, 2020 0.0280 0.0300 0.0250 0.0264 820,681 -0.00(-8.97%)
Jun 22, 2020 0.0282 0.0290 0.0230 0.0290 748,043 +0.00(+17.41%)
Jun 19, 2020 0.0275 0.0284 0.0240 0.0247 1,171,300 -0.00(-9.19%)
Jun 18, 2020 0.0296 0.0300 0.0272 0.0272 308,765 -0.00(-0.73%)
Jun 17, 2020 0.0270 0.0296 0.0270 0.0274 317,287 -0.00(-3.86%)
Jun 16, 2020 0.0304 0.0319 0.0284 0.0285 599,251 -0.00(-6.25%)
Jun 15, 2020 0.0319 0.0319 0.0236 0.0304 1,371,537 +0.00(+4.83%)
Jun 12, 2020 0.0330 0.0330 0.0280 0.0290 1,315,200 -0.00(-4.29%)
Jun 11, 2020 0.0330 0.0350 0.0280 0.0303 3,215,032 -0.01(-15.36%)
Jun 10, 2020 0.0365 0.0437 0.0313 0.0358 4,630,961 -0.00(-0.56%)
Jun 09, 2020 0.0342 0.0420 0.0334 0.0360 1,631,100 +0.00(+2.86%)
Jun 08, 2020 0.0390 0.0410 0.0333 0.0350 2,075,909 -0.00(-10.26%)
Jun 05, 2020 0.0390 0.0450 0.0380 0.0390 1,343,900 -0.00(-9.30%)
Jun 04, 2020 0.0410 0.0443 0.0362 0.0430 1,244,256 +0.00(+7.50%)
Jun 03, 2020 0.0365 0.0458 0.0350 0.0400 3,079,725 +0.00(+0.00%)
Jun 02, 2020 0.0420 0.0530 0.0353 0.0400 4,442,613 +0.00(+6.38%)
Jun 01, 2020 0.0350 0.0450 0.0350 0.0376 1,316,196 +0.00(+4.44%)
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%)
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.