Integrated Ventures Inc (OP: INTV )

0.8800 -0.0400 (-4.35%)
Streaming Delayed Price Updated: 2:43 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 05, 2024 0.9200 0.9200 0.8600 0.8800 8,410 -0.04(-4.35%)
Jul 03, 2024 0.9200 0.9200 0.8600 0.9200 2,425 +0.02(+2.00%)
Jul 02, 2024 0.8717 0.9200 0.8510 0.9020 2,024 -0.02(-1.96%)
Jul 01, 2024 0.9400 0.9400 0.8600 0.9200 12,565 -0.07(-7.07%)
Jun 28, 2024 1.040 1.150 0.9470 0.9900 7,651 -0.05(-4.81%)
Jun 27, 2024 0.9400 1.040 0.9400 1.040 1,503 +0.13(+14.16%)
Jun 26, 2024 0.9255 1.040 0.9110 0.9110 2,053 -0.13(-12.40%)
Jun 25, 2024 1.005 1.040 0.9210 1.040 2,496 +0.00(+0.00%)
Jun 24, 2024 1.040 1.040 1.040 1.040 193 +0.00(+0.00%)
Jun 21, 2024 0.8710 1.040 0.8710 1.040 1,243 +0.03(+2.97%)
Jun 20, 2024 1.000 1.010 0.9890 1.010 710 -0.01(-0.98%)
Jun 18, 2024 0.9633 1.020 0.9633 1.020 227 +0.00(+0.00%)
Jun 17, 2024 0.9000 1.020 0.8010 1.020 2,956 +0.02(+2.00%)
Jun 14, 2024 0.8010 1.000 0.8010 1.000 7,039 +0.00(+0.00%)
Jun 13, 2024 1.010 1.010 1.000 1.000 1,945 -0.02(-2.15%)
Jun 12, 2024 1.038 1.040 1.022 1.022 528 +0.01(+1.19%)
Jun 11, 2024 1.020 1.020 1.010 1.010 370 -0.02(-1.94%)
Jun 10, 2024 1.030 1.030 0.7619 1.030 1,538 -0.04(-3.51%)
Jun 07, 2024 0.8000 1.067 0.8000 1.067 2,274 -0.01(-1.16%)
Jun 06, 2024 1.050 1.080 1.030 1.080 878 -0.02(-1.82%)
Jun 05, 2024 1.124 1.130 1.100 1.100 1,596 -0.01(-0.90%)
Jun 04, 2024 1.000 1.130 1.000 1.110 706 +0.11(+11.00%)
Jun 03, 2024 1.000 1.000 0.7519 1.000 6,131 -0.12(-10.71%)
May 24, 2024 1.120 63 -0.09(-7.44%)
May 22, 2024 1.210 7 -0.03(-2.42%)
May 21, 2024 1.240 1.240 1.240 1.240 211 +0.10(+9.19%)
May 20, 2024 1.190 1.230 1.075 1.136 6,404 -0.05(-4.57%)
May 17, 2024 0.9800 1.190 0.9800 1.190 580 +0.00(+0.00%)
May 16, 2024 1.148 1.190 1.148 1.190 688 +0.06(+5.59%)
May 15, 2024 1.100 1.190 0.9433 1.127 6,555 +0.05(+4.35%)
May 14, 2024 0.9600 1.140 0.9600 1.080 972 +0.10(+10.20%)
May 13, 2024 1.106 1.120 0.9800 0.9800 16,593 -0.19(-16.24%)
May 10, 2024 1.170 1.170 1.170 1.170 291 -0.02(-1.68%)
May 09, 2024 1.271 1.280 1.180 1.190 1,421 -0.09(-7.03%)
May 08, 2024 1.265 1.280 1.265 1.280 316 -0.00(-0.39%)
May 07, 2024 1.268 1.285 1.268 1.285 405 +0.03(+2.80%)
May 06, 2024 1.480 1.480 1.250 1.250 1,044 -0.23(-15.54%)
May 03, 2024 1.140 1.480 1.060 1.480 4,551 +0.34(+29.82%)
May 02, 2024 1.211 1.330 1.140 1.140 1,267 -0.05(-4.20%)
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.