Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Integrated Ventures Inc (OP: INTV )

1.140 -0.070 (-5.79%)
Streaming Delayed Price Updated: 1:40 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 (%)
Sep 30, 2020 0.0170 0.0179 0.0145 0.0145 809,339 -0.00(-13.17%)
Sep 29, 2020 0.0170 0.0189 0.0161 0.0167 291,501 -0.00(-1.18%)
Sep 28, 2020 0.0178 0.0178 0.0151 0.0169 522,083 -0.00(-0.59%)
Sep 25, 2020 0.0170 0.0193 0.0150 0.0170 2,041,300 -0.00(-4.49%)
Sep 24, 2020 0.0186 0.0205 0.0170 0.0178 1,617,439 -0.00(-6.32%)
Sep 23, 2020 0.0215 0.0215 0.0180 0.0190 2,088,054 -0.00(-11.63%)
Sep 22, 2020 0.0200 0.0215 0.0190 0.0215 1,161,592 +0.00(+13.16%)
Sep 21, 2020 0.0215 0.0215 0.0150 0.0190 1,978,301 -0.00(-11.63%)
Sep 18, 2020 0.0206 0.0215 0.0203 0.0215 946,200 +0.00(+0.00%)
Sep 17, 2020 0.0220 0.0220 0.0203 0.0215 546,658 -0.00(-5.70%)
Sep 16, 2020 0.0245 0.0245 0.0203 0.0228 923,618 -0.00(-3.80%)
Sep 15, 2020 0.0226 0.0240 0.0210 0.0237 791,560 +0.00(+9.22%)
Sep 14, 2020 0.0271 0.0271 0.0202 0.0217 1,163,450 -0.00(-15.23%)
Sep 11, 2020 0.0213 0.0257 0.0200 0.0256 1,412,600 +0.00(+19.07%)
Sep 10, 2020 0.0205 0.0219 0.0205 0.0215 349,488 -0.00(-2.27%)
Sep 09, 2020 0.0213 0.0220 0.0206 0.0220 651,074 +0.00(+0.00%)
Sep 08, 2020 0.0245 0.0245 0.0206 0.0220 368,778 -0.00(-10.20%)
Sep 04, 2020 0.0255 0.0255 0.0220 0.0245 806,100 +0.00(+2.08%)
Sep 03, 2020 0.0250 0.0280 0.0200 0.0240 1,614,986 -0.00(-13.67%)
Sep 02, 2020 0.0292 0.0292 0.0260 0.0278 1,578,149 -0.00(-5.12%)
Sep 01, 2020 0.0260 0.0312 0.0260 0.0293 2,143,032 -0.00(-2.01%)
Aug 31, 2020 0.0300 0.0319 0.0257 0.0299 1,300,229 +0.00(+3.10%)
Aug 28, 2020 0.0255 0.0290 0.0255 0.0290 1,693,200 +0.00(+13.73%)
Aug 27, 2020 0.0309 0.0309 0.0250 0.0255 3,061,859 -0.00(-12.07%)
Aug 26, 2020 0.0293 0.0312 0.0290 0.0290 816,758 -0.00(-1.02%)
Aug 25, 2020 0.0317 0.0317 0.0290 0.0293 2,413,639 -0.00(-5.48%)
Aug 24, 2020 0.0370 0.0400 0.0300 0.0310 5,119,175 -0.00(-8.82%)
Aug 21, 2020 0.0360 0.0370 0.0340 0.0340 1,108,800 -0.00(-5.82%)
Aug 20, 2020 0.0361 0.0397 0.0350 0.0361 1,872,619 -0.00(-6.23%)
Aug 19, 2020 0.0375 0.0404 0.0360 0.0385 2,895,680 +0.00(+2.94%)
Aug 18, 2020 0.0400 0.0414 0.0357 0.0374 4,033,432 -0.00(-4.10%)
Aug 17, 2020 0.0300 0.0435 0.0285 0.0390 8,255,384 +0.01(+32.20%)
Aug 14, 2020 0.0319 0.0319 0.0275 0.0295 1,204,800 -0.00(-5.75%)
Aug 13, 2020 0.0300 0.0320 0.0260 0.0313 1,853,542 +0.00(+0.97%)
Aug 12, 2020 0.0310 0.0318 0.0275 0.0310 1,828,224 -0.00(-5.20%)
Aug 11, 2020 0.0300 0.0340 0.0290 0.0327 1,609,163 -0.00(-7.63%)
Aug 10, 2020 0.0331 0.0370 0.0300 0.0354 2,957,300 -0.00(-1.67%)
Aug 07, 2020 0.0400 0.0400 0.0321 0.0360 3,663,600 +0.00(+0.00%)
Aug 06, 2020 0.0301 0.0409 0.0260 0.0360 8,571,650 +0.01(+25.87%)
Aug 05, 2020 0.0260 0.0334 0.0260 0.0286 1,189,826 -0.00(-14.37%)
Aug 04, 2020 0.0390 0.0400 0.0221 0.0334 5,966,283 -0.00(-12.11%)
Aug 03, 2020 0.0307 0.0440 0.0307 0.0380 2,005,769 +0.00(+15.15%)
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%)
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.