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 (%)
Aug 30, 2019 0.0564 0.0638 0.0390 0.0550 396,600 -0.00(-5.17%)
Aug 29, 2019 0.0565 0.0647 0.0561 0.0580 151,250 -0.00(-4.13%)
Aug 28, 2019 0.0621 0.0640 0.0564 0.0605 235,764 +0.00(+3.07%)
Aug 27, 2019 0.0621 0.0621 0.0587 0.0587 65,900 +0.00(+4.63%)
Aug 26, 2019 0.0555 0.0624 0.0555 0.0561 172,879 -0.01(-10.24%)
Aug 23, 2019 0.0587 0.0650 0.0550 0.0625 315,600 +0.01(+21.83%)
Aug 22, 2019 0.0600 0.0644 0.0513 0.0513 345,726 -0.01(-20.34%)
Aug 21, 2019 0.0506 0.0648 0.0493 0.0644 436,108 +0.01(+27.27%)
Aug 20, 2019 0.0580 0.0600 0.0500 0.0506 464,225 -0.01(-12.76%)
Aug 19, 2019 0.0538 0.0595 0.0538 0.0580 541,480 -0.01(-10.63%)
Aug 16, 2019 0.0552 0.0649 0.0500 0.0649 1,094,500 +0.01(+23.62%)
Aug 15, 2019 0.0630 0.0667 0.0525 0.0525 1,289,820 -0.02(-24.89%)
Aug 14, 2019 0.0750 0.0800 0.0630 0.0699 171,062 +0.00(+7.37%)
Aug 13, 2019 0.0700 0.0700 0.0644 0.0651 310,941 -0.01(-8.31%)
Aug 12, 2019 0.0703 0.0800 0.0703 0.0710 190,819 -0.01(-14.87%)
Aug 09, 2019 0.0691 0.0834 0.0674 0.0834 648,300 +0.01(+20.87%)
Aug 08, 2019 0.0610 0.0798 0.0610 0.0690 110,506 +0.00(+2.37%)
Aug 07, 2019 0.0700 0.0730 0.0600 0.0674 281,502 -0.00(-5.07%)
Aug 06, 2019 0.0795 0.0795 0.0600 0.0710 578,667 -0.01(-13.41%)
Aug 05, 2019 0.0780 0.0849 0.0751 0.0820 591,849 +0.00(+5.13%)
Aug 02, 2019 0.0800 0.0850 0.0732 0.0780 655,900 +0.00(+4.42%)
Aug 01, 2019 0.0849 0.0849 0.0747 0.0747 391,174 -0.01(-6.62%)
Jul 31, 2019 0.0762 0.0849 0.0762 0.0800 153,786 +0.00(+4.03%)
Jul 30, 2019 0.0780 0.0800 0.0731 0.0769 435,188 -0.00(-0.13%)
Jul 29, 2019 0.0845 0.0900 0.0730 0.0770 503,479 -0.01(-9.09%)
Jul 26, 2019 0.0848 0.0849 0.0751 0.0847 232,300 +0.00(+3.42%)
Jul 25, 2019 0.0790 0.0848 0.0780 0.0819 245,457 +0.00(+2.50%)
Jul 24, 2019 0.0794 0.0850 0.0731 0.0799 287,400 -0.01(-6.00%)
Jul 23, 2019 0.0810 0.0869 0.0770 0.0850 662,936 -0.01(-6.08%)
Jul 22, 2019 0.0913 0.0913 0.0824 0.0905 512,450 -0.01(-9.32%)
Jul 19, 2019 0.1040 0.1040 0.0808 0.0998 636,400 +0.01(+5.83%)
Jul 18, 2019 0.0851 0.1028 0.0851 0.0943 364,397 +0.00(+2.50%)
Jul 17, 2019 0.0780 0.1160 0.0773 0.0920 940,524 +0.01(+17.95%)
Jul 16, 2019 0.0888 0.0919 0.0770 0.0780 523,405 -0.01(-14.47%)
Jul 15, 2019 0.0930 0.0975 0.0823 0.0912 1,057,849 -0.01(-8.80%)
Jul 12, 2019 0.1080 0.1087 0.0903 0.1000 997,500 -0.01(-8.59%)
Jul 11, 2019 0.1150 0.1150 0.1000 0.1094 365,320 -0.00(-1.53%)
Jul 10, 2019 0.1298 0.1300 0.1000 0.1111 850,958 -0.02(-13.20%)
Jul 09, 2019 0.1290 0.1380 0.1210 0.1280 630,010 +0.00(+0.31%)
Jul 08, 2019 0.1300 0.1350 0.1200 0.1276 618,796 -0.00(-3.70%)
Jul 05, 2019 0.1250 0.1450 0.1200 0.1325 233,800 +0.00(+1.92%)
Jul 03, 2019 0.1349 0.1500 0.1250 0.1300 446,900 +0.00(+0.08%)
Jul 02, 2019 0.1390 0.1390 0.1180 0.1299 602,363 -0.00(-3.06%)
Jul 01, 2019 0.1510 0.1510 0.1211 0.1340 486,401 -0.02(-12.65%)
Jun 28, 2019 0.1450 0.1558 0.1320 0.1534 480,400 +0.01(+9.57%)
Jun 27, 2019 0.1600 0.1700 0.1285 0.1400 886,498 -0.05(-26.32%)
Jun 26, 2019 0.1249 0.1900 0.1188 0.1900 2,569,476 +0.07(+52.12%)
Jun 25, 2019 0.1303 0.1395 0.1100 0.1249 751,770 -0.00(-0.08%)
Jun 24, 2019 0.1400 0.1500 0.1201 0.1250 1,069,999 +0.00(+0.73%)
Jun 21, 2019 0.1250 0.1500 0.1207 0.1241 675,000 -0.00(-0.72%)
Jun 20, 2019 0.1225 0.1325 0.1111 0.1250 515,914 +0.01(+6.38%)
Jun 19, 2019 0.1065 0.1200 0.1065 0.1175 201,709 +0.00(+3.98%)
Jun 18, 2019 0.1300 0.1300 0.1060 0.1130 699,345 -0.01(-5.83%)
Jun 17, 2019 0.1450 0.1600 0.1150 0.1200 1,167,431 -0.01(-10.45%)
Jun 14, 2019 0.1150 0.1340 0.1100 0.1340 940,800 +0.02(+16.62%)
Jun 13, 2019 0.1156 0.1285 0.1050 0.1149 438,098 +0.00(+1.68%)
Jun 12, 2019 0.1200 0.1300 0.0985 0.1130 533,791 +0.00(+1.80%)
Jun 11, 2019 0.1060 0.1134 0.1000 0.1110 374,976 -0.01(-7.50%)
Jun 10, 2019 0.1310 0.1310 0.1050 0.1200 356,509 -0.01(-6.76%)
Jun 07, 2019 0.1050 0.1499 0.1010 0.1287 341,100 +0.03(+33.37%)
Jun 06, 2019 0.1200 0.1274 0.0965 0.0965 361,153 -0.02(-19.58%)
Jun 05, 2019 0.0900 0.1200 0.0900 0.1200 248,195 +0.03(+33.33%)
Jun 04, 2019 0.1111 0.1274 0.0896 0.0900 471,847 -0.02(-18.99%)
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.