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

Integrated Ventures Inc (OP: INTV )

1.070 -0.140 (-11.57%)
Streaming Delayed Price Updated: 12:05 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 29, 2023 1.590 1.800 1.590 1.770 2,473 +0.00(+0.00%)
Sep 28, 2023 1.730 1.770 1.570 1.770 1,470 -0.06(-3.28%)
Sep 26, 2023 1.830 41 +0.00(+0.00%)
Sep 25, 2023 1.830 1.830 1.830 1.830 120 +0.12(+7.02%)
Sep 22, 2023 1.710 1.710 1.710 1.710 147 +0.01(+0.59%)
Sep 21, 2023 1.820 1.840 1.700 1.700 3,345 -0.12(-6.59%)
Sep 20, 2023 1.810 1.820 1.810 1.820 2,629 +0.06(+3.41%)
Sep 19, 2023 1.850 1.880 1.760 1.760 1,239 -0.03(-1.68%)
Sep 18, 2023 1.970 1.970 1.790 1.790 1,538 -0.03(-1.51%)
Sep 15, 2023 1.760 2.130 1.760 1.817 2,596 +0.16(+9.49%)
Sep 13, 2023 1.660 11 -0.03(-1.78%)
Sep 12, 2023 1.710 1.750 1.690 1.690 1,300 +0.01(+0.60%)
Sep 11, 2023 1.680 1.680 1.680 1.680 299 -0.13(-7.18%)
Sep 08, 2023 1.810 1.810 1.810 1.810 237 +0.16(+9.70%)
Sep 07, 2023 1.690 1.690 1.650 1.650 981 -0.06(-3.51%)
Sep 05, 2023 1.710 17 +0.02(+1.18%)
Sep 01, 2023 1.688 1.690 1.688 1.690 311 +0.01(+0.60%)
Aug 31, 2023 1.700 1.700 1.680 1.680 202 +0.03(+1.82%)
Aug 30, 2023 1.850 1.850 1.650 1.650 4,553 -0.20(-10.81%)
Aug 29, 2023 1.960 1.970 1.820 1.850 1,052 +0.15(+8.82%)
Aug 28, 2023 1.760 1.810 1.550 1.700 15,688 -0.12(-6.59%)
Aug 25, 2023 1.830 1.837 1.410 1.820 3,521 -0.08(-4.21%)
Aug 24, 2023 1.900 1.900 1.900 1.900 101 -0.02(-1.04%)
Aug 23, 2023 1.905 1.930 1.900 1.920 3,750 +0.05(+2.67%)
Aug 22, 2023 1.830 1.870 1.830 1.870 529 +0.02(+1.08%)
Aug 21, 2023 1.800 1.930 1.750 1.850 7,256 +0.01(+0.76%)
Aug 17, 2023 1.836 171 -0.08(-4.25%)
Aug 16, 2023 1.933 1.933 1.917 1.917 1,914 -0.00(-0.13%)
Aug 15, 2023 1.950 1.950 1.920 1.920 863 -0.07(-3.52%)
Aug 14, 2023 1.898 1.990 1.898 1.990 1,556 +0.11(+5.85%)
Aug 11, 2023 1.875 1.880 1.850 1.880 1,232 -0.04(-2.08%)
Aug 09, 2023 1.920 13 -0.01(-0.52%)
Aug 08, 2023 1.930 1.930 1.750 1.930 3,752 +0.13(+7.22%)
Aug 07, 2023 2.000 2.000 1.800 1.800 3,705 -0.27(-13.04%)
Aug 04, 2023 2.310 2.310 1.850 2.070 9,114 -0.38(-15.51%)
Aug 03, 2023 2.550 2.550 2.450 2.450 1,155 +0.03(+1.24%)
Aug 02, 2023 2.660 2.660 2.420 2.420 2,241 -0.25(-9.36%)
Aug 01, 2023 2.820 2.900 2.670 2.670 2,569 -0.13(-4.64%)
Jul 31, 2023 2.770 2.950 2.770 2.800 2,524 -0.02(-0.71%)
Jul 28, 2023 2.700 3.060 2.660 2.820 6,033 +0.15(+5.62%)
Jul 27, 2023 2.940 2.940 2.500 2.670 10,572 -0.43(-13.87%)
Jul 26, 2023 2.900 3.100 2.900 3.100 706 -0.03(-0.96%)
Jul 25, 2023 3.050 3.130 3.050 3.130 281 +0.13(+4.33%)
Jul 24, 2023 3.060 3.060 2.970 3.000 2,878 +0.00(+0.00%)
Jul 21, 2023 3.130 3.130 2.980 3.000 3,152 -0.13(-4.15%)
Jul 20, 2023 3.140 3.140 3.110 3.130 1,716 -0.17(-5.15%)
Jul 19, 2023 3.460 3.520 3.230 3.300 5,064 -0.46(-12.23%)
Jul 18, 2023 4.030 4.030 3.760 3.760 1,646 +0.00(+0.00%)
Jul 17, 2023 3.890 3.940 3.760 3.760 5,372 +0.01(+0.27%)
Jul 14, 2023 4.020 4.240 3.544 3.750 9,348 -0.45(-10.71%)
Jul 13, 2023 3.600 4.200 3.460 4.200 10,645 +0.60(+16.67%)
Jul 12, 2023 3.315 3.950 3.315 3.600 5,249 +0.15(+4.35%)
Jul 11, 2023 2.850 3.450 2.830 3.450 16,739 +0.54(+18.56%)
Jul 10, 2023 2.850 2.910 2.700 2.910 8,305 +0.19(+6.99%)
Jul 07, 2023 2.660 2.740 2.660 2.720 2,212 +0.07(+2.64%)
Jul 06, 2023 2.630 2.650 2.620 2.650 1,100 -0.07(-2.57%)
Jul 05, 2023 2.870 2.950 2.660 2.720 10,688 -0.08(-2.86%)
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.