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, 2022 0.0450 0.0500 0.0450 0.0500 117,364 +0.00(+6.38%)
Aug 30, 2022 0.0495 0.0500 0.0440 0.0470 198,457 -0.00(-6.00%)
Aug 29, 2022 0.0505 0.0505 0.0480 0.0500 101,954 -0.00(-4.03%)
Aug 26, 2022 0.0550 0.0550 0.0505 0.0521 26,309 -0.00(-5.27%)
Aug 25, 2022 0.0550 0.0550 0.0500 0.0550 52,795 +0.00(+2.80%)
Aug 24, 2022 0.0550 0.0550 0.0520 0.0535 44,425 +0.00(+0.00%)
Aug 23, 2022 0.0550 0.0550 0.0480 0.0535 73,224 -0.00(-2.73%)
Aug 22, 2022 0.0529 0.0550 0.0478 0.0550 66,250 +0.00(+2.80%)
Aug 19, 2022 0.0535 0.0540 0.0520 0.0535 87,460 -0.00(-2.73%)
Aug 18, 2022 0.0587 0.0587 0.0520 0.0550 92,232 +0.00(+0.00%)
Aug 17, 2022 0.0550 0.0590 0.0550 0.0550 13,008 +0.00(+0.00%)
Aug 16, 2022 0.0561 0.0600 0.0550 0.0550 118,970 -0.00(-7.87%)
Aug 15, 2022 0.0600 0.0600 0.0561 0.0597 14,464 -0.00(-0.50%)
Aug 12, 2022 0.0600 0.0615 0.0541 0.0600 59,031 +0.00(+0.00%)
Aug 11, 2022 0.0600 0.0660 0.0599 0.0600 329,471 +0.00(+0.84%)
Aug 10, 2022 0.0570 0.0599 0.0555 0.0595 134,959 +0.00(+4.75%)
Aug 09, 2022 0.0513 0.0586 0.0513 0.0568 58,576 -0.00(-3.07%)
Aug 08, 2022 0.0550 0.0590 0.0505 0.0586 348,397 -0.00(-0.68%)
Aug 05, 2022 0.0579 0.0598 0.0560 0.0590 53,842 +0.00(+1.90%)
Aug 04, 2022 0.0600 0.0600 0.0550 0.0579 266,928 -0.00(-0.17%)
Aug 03, 2022 0.0600 0.0660 0.0520 0.0580 201,042 -0.01(-12.12%)
Aug 02, 2022 0.0640 0.0660 0.0581 0.0660 248,790 +0.00(+3.13%)
Aug 01, 2022 0.0532 0.0653 0.0516 0.0640 409,352 +0.01(+20.30%)
Jul 29, 2022 0.0500 0.0532 0.0500 0.0532 165,393 +0.00(+6.40%)
Jul 28, 2022 0.0538 0.0629 0.0500 0.0500 553,695 -0.01(-12.28%)
Jul 27, 2022 0.0505 0.0570 0.0500 0.0570 431,242 +0.00(+0.00%)
Jul 26, 2022 0.0599 0.0599 0.0455 0.0570 175,103 -0.01(-15.56%)
Jul 25, 2022 0.0657 0.0702 0.0625 0.0675 32,340 -0.00(-5.59%)
Jul 22, 2022 0.0700 0.0764 0.0625 0.0715 322,036 +0.00(+0.56%)
Jul 21, 2022 0.0575 0.0780 0.0570 0.0711 1,234,209 +0.01(+24.74%)
Jul 20, 2022 0.0560 0.0650 0.0532 0.0570 1,012,020 +0.00(+3.45%)
Jul 19, 2022 0.0500 0.0560 0.0475 0.0551 526,742 +0.01(+10.20%)
Jul 18, 2022 0.0495 0.0550 0.0416 0.0500 292,834 +0.00(+2.04%)
Jul 15, 2022 0.0500 0.0500 0.0416 0.0490 56,800 -0.00(-0.61%)
Jul 14, 2022 0.0439 0.0500 0.0390 0.0493 434,806 +0.01(+12.81%)
Jul 13, 2022 0.0390 0.0440 0.0390 0.0437 237,055 +0.00(+5.30%)
Jul 12, 2022 0.0400 0.0422 0.0390 0.0415 1,184,533 +0.00(+5.06%)
Jul 11, 2022 0.0435 0.0435 0.0388 0.0395 25,274 -0.00(-9.20%)
Jul 08, 2022 0.0413 0.0440 0.0390 0.0435 458,422 +0.00(+7.41%)
Jul 07, 2022 0.0415 0.0420 0.0360 0.0405 236,430 -0.00(-3.34%)
Jul 06, 2022 0.0389 0.0420 0.0370 0.0419 332,142 +0.00(+7.71%)
Jul 05, 2022 0.0387 0.0390 0.0369 0.0389 128,954 +0.00(+1.04%)
Jul 01, 2022 0.0374 0.0488 0.0372 0.0385 670,120 +0.00(+6.35%)
Jun 30, 2022 0.0311 0.0372 0.0281 0.0362 1,395,360 +0.00(+3.13%)
Jun 29, 2022 0.0389 0.0400 0.0311 0.0351 406,089 -0.00(-11.36%)
Jun 28, 2022 0.0385 0.0414 0.0378 0.0396 257,639 -0.00(-3.41%)
Jun 27, 2022 0.0420 0.0435 0.0380 0.0410 949,616 -0.00(-7.03%)
Jun 24, 2022 0.0437 0.0528 0.0425 0.0441 634,958 +0.00(+0.68%)
Jun 23, 2022 0.0450 0.0517 0.0420 0.0438 762,735 -0.01(-15.77%)
Jun 22, 2022 0.0500 0.0520 0.0470 0.0520 350,918 +0.00(+0.00%)
Jun 21, 2022 0.0470 0.0522 0.0453 0.0520 405,308 +0.01(+13.04%)
Jun 17, 2022 0.0476 0.0495 0.0440 0.0460 452,050 -0.00(-8.00%)
Jun 16, 2022 0.0520 0.0620 0.0461 0.0500 277,599 -0.01(-18.83%)
Jun 15, 2022 0.0487 0.0635 0.0445 0.0616 121,835 +0.01(+23.20%)
Jun 14, 2022 0.0460 0.0570 0.0440 0.0500 955,288 -0.01(-12.28%)
Jun 13, 2022 0.0554 0.0688 0.0429 0.0570 1,997,971 -0.00(-5.00%)
Jun 10, 2022 0.0515 0.0623 0.0450 0.0600 1,213,329 +0.01(+14.50%)
Jun 09, 2022 0.0509 0.0530 0.0500 0.0524 57,550 +0.00(+4.38%)
Jun 08, 2022 0.0430 0.0515 0.0430 0.0502 142,050 +0.01(+11.56%)
Jun 07, 2022 0.0455 0.0460 0.0420 0.0450 196,085 -0.00(-3.64%)
Jun 06, 2022 0.0467 0.0499 0.0455 0.0467 264,318 -0.00(-6.60%)
Jun 03, 2022 0.0500 0.0540 0.0440 0.0500 149,758 +0.00(+0.00%)
Jun 02, 2022 0.0528 0.0540 0.0500 0.0500 219,575 -0.00(-4.76%)
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.