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 31, 2021 0.2450 0.2700 0.2450 0.2590 995,065 +0.01(+3.64%)
Aug 30, 2021 0.2500 0.2500 0.2350 0.2499 219,686 -0.00(-0.04%)
Aug 27, 2021 0.2500 0.2550 0.2346 0.2500 699,685 +0.00(+0.04%)
Aug 26, 2021 0.2476 0.2500 0.2250 0.2499 581,826 -0.00(-0.04%)
Aug 25, 2021 0.2500 0.2500 0.2322 0.2500 389,336 +0.00(+0.04%)
Aug 24, 2021 0.2675 0.2702 0.2315 0.2499 1,141,575 -0.00(-1.07%)
Aug 23, 2021 0.2560 0.2800 0.2456 0.2526 1,203,821 +0.00(+0.48%)
Aug 20, 2021 0.2406 0.2600 0.2401 0.2514 380,580 +0.01(+4.32%)
Aug 19, 2021 0.2569 0.2569 0.2230 0.2410 700,860 +0.00(+0.42%)
Aug 18, 2021 0.2450 0.2455 0.2297 0.2400 486,313 -0.00(-1.64%)
Aug 17, 2021 0.2488 0.2570 0.2310 0.2440 551,560 -0.00(-1.21%)
Aug 16, 2021 0.2538 0.2708 0.2388 0.2470 598,009 -0.01(-2.18%)
Aug 13, 2021 0.2390 0.2700 0.2320 0.2525 941,323 +0.02(+8.14%)
Aug 12, 2021 0.2700 0.2748 0.2200 0.2335 783,364 -0.04(-13.52%)
Aug 11, 2021 0.2670 0.2790 0.2610 0.2700 1,632,321 +0.00(+1.69%)
Aug 10, 2021 0.2730 0.2870 0.2600 0.2655 3,838,809 +0.01(+2.12%)
Aug 09, 2021 0.2201 0.2625 0.2200 0.2600 2,539,494 +0.05(+24.46%)
Aug 06, 2021 0.1860 0.2155 0.1775 0.2089 968,482 +0.02(+12.31%)
Aug 05, 2021 0.1836 0.1900 0.1775 0.1860 682,070 -0.00(-0.80%)
Aug 04, 2021 0.2000 0.2050 0.1800 0.1875 1,603,947 -0.01(-5.78%)
Aug 03, 2021 0.2010 0.2149 0.1990 0.1990 1,535,787 -0.01(-2.78%)
Aug 02, 2021 0.2010 0.2155 0.1928 0.2047 1,694,009 +0.00(+0.34%)
Jul 30, 2021 0.2100 0.2155 0.2000 0.2040 2,588,761 -0.00(-0.63%)
Jul 29, 2021 0.1950 0.2150 0.1870 0.2053 1,362,407 +0.01(+4.85%)
Jul 28, 2021 0.2090 0.2152 0.1861 0.1958 884,105 +0.00(+0.88%)
Jul 27, 2021 0.2155 0.2250 0.1890 0.1941 428,813 -0.02(-8.01%)
Jul 26, 2021 0.2000 0.2300 0.1994 0.2110 1,318,291 +0.03(+16.13%)
Jul 23, 2021 0.1804 0.1877 0.1744 0.1817 151,498 +0.00(+2.66%)
Jul 22, 2021 0.1900 0.1900 0.1700 0.1770 327,166 -0.01(-5.60%)
Jul 21, 2021 0.1550 0.2000 0.1550 0.1875 1,452,154 +0.03(+22.47%)
Jul 20, 2021 0.1600 0.1600 0.1350 0.1531 850,336 -0.00(-1.23%)
Jul 19, 2021 0.1525 0.1600 0.1500 0.1550 608,687 -0.00(-1.27%)
Jul 16, 2021 0.1625 0.1690 0.1500 0.1570 666,885 -0.01(-3.09%)
Jul 15, 2021 0.1650 0.1794 0.1560 0.1620 1,084,693 -0.00(-2.35%)
Jul 14, 2021 0.1750 0.1800 0.1550 0.1659 676,818 -0.01(-4.10%)
Jul 13, 2021 0.1710 0.1813 0.1611 0.1730 607,934 +0.01(+3.28%)
Jul 12, 2021 0.1700 0.1750 0.1575 0.1675 675,294 -0.00(-2.73%)
Jul 09, 2021 0.1796 0.1800 0.1710 0.1722 216,717 -0.01(-4.28%)
Jul 08, 2021 0.1950 0.1994 0.1612 0.1799 1,100,535 -0.01(-5.81%)
Jul 07, 2021 0.1990 0.2140 0.1900 0.1910 312,811 +0.01(+3.24%)
Jul 06, 2021 0.1918 0.2100 0.1810 0.1850 240,238 -0.01(-3.90%)
Jul 02, 2021 0.2098 0.2098 0.1900 0.1925 738,512 -0.02(-8.20%)
Jul 01, 2021 0.2100 0.2160 0.1960 0.2097 329,799 +0.01(+2.89%)
Jun 30, 2021 0.1961 0.2075 0.1900 0.2038 414,891 -0.00(-0.83%)
Jun 29, 2021 0.2150 0.2210 0.1897 0.2055 970,370 -0.00(-2.14%)
Jun 28, 2021 0.1675 0.2155 0.1675 0.2100 571,531 +0.02(+9.09%)
Jun 25, 2021 0.2045 0.2099 0.1900 0.1925 1,558,667 -0.01(-5.87%)
Jun 24, 2021 0.2020 0.2140 0.2000 0.2045 1,036,662 +0.01(+6.40%)
Jun 23, 2021 0.1700 0.2100 0.1675 0.1922 1,903,498 +0.03(+16.13%)
Jun 22, 2021 0.1625 0.1678 0.1511 0.1655 1,165,365 -0.01(-3.05%)
Jun 21, 2021 0.1900 0.1993 0.1700 0.1707 790,307 -0.02(-10.16%)
Jun 18, 2021 0.1950 0.2050 0.1750 0.1900 615,946 -0.01(-5.00%)
Jun 17, 2021 0.1900 0.2103 0.1860 0.2000 431,509 +0.01(+6.95%)
Jun 16, 2021 0.1905 0.2100 0.1828 0.1870 410,872 -0.01(-3.61%)
Jun 15, 2021 0.2090 0.2100 0.1733 0.1940 1,120,517 -0.01(-4.90%)
Jun 14, 2021 0.1800 0.2170 0.1692 0.2040 3,445,797 +0.03(+20.14%)
Jun 11, 2021 0.1593 0.1800 0.1593 0.1698 411,285 +0.01(+3.79%)
Jun 10, 2021 0.1800 0.1800 0.1510 0.1636 1,149,513 -0.01(-6.51%)
Jun 09, 2021 0.1510 0.1785 0.1500 0.1750 1,747,673 +0.03(+19.86%)
Jun 08, 2021 0.1450 0.1475 0.1240 0.1460 3,122,234 +0.00(+1.04%)
Jun 07, 2021 0.1438 0.1549 0.1400 0.1445 2,064,173 -0.00(-0.34%)
Jun 04, 2021 0.1565 0.1698 0.1450 0.1450 1,149,476 -0.01(-4.92%)
Jun 03, 2021 0.1600 0.1700 0.1500 0.1525 1,717,244 -0.01(-6.38%)
Jun 02, 2021 0.1680 0.1800 0.1600 0.1629 607,584 -0.01(-4.46%)
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.