Integrated Ventures Inc (OP: INTV )

1.505 +0.005 (+0.33%)
Streaming Delayed Price Updated: 1:19 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 0.1097 0.1200 0.0750 0.0878 6,795,900 +0.00(+3.29%)
Jan 28, 2021 0.0800 0.0930 0.0722 0.0850 3,772,245 +0.01(+15.65%)
Jan 27, 2021 0.0900 0.0900 0.0700 0.0735 4,931,602 -0.02(-20.54%)
Jan 26, 2021 0.0830 0.1078 0.0700 0.0925 3,433,512 +0.01(+9.86%)
Jan 25, 2021 0.1020 0.1126 0.0810 0.0842 2,997,285 -0.02(-15.72%)
Jan 22, 2021 0.0791 0.1000 0.0701 0.0999 6,570,600 +0.02(+21.83%)
Jan 21, 2021 0.0950 0.0950 0.0616 0.0820 12,611,669 -0.01(-12.30%)
Jan 20, 2021 0.1110 0.1120 0.0800 0.0935 4,009,869 -0.02(-16.52%)
Jan 19, 2021 0.1400 0.1400 0.1100 0.1120 4,387,427 -0.01(-5.88%)
Jan 15, 2021 0.1500 0.1500 0.0900 0.1190 15,915,200 -0.03(-19.38%)
Jan 14, 2021 0.1400 0.1850 0.1400 0.1476 11,753,590 +0.01(+9.33%)
Jan 13, 2021 0.0725 0.1450 0.0650 0.1350 25,575,404 +0.07(+107.69%)
Jan 12, 2021 0.0500 0.0688 0.0468 0.0650 5,584,037 +0.01(+28.71%)
Jan 11, 2021 0.0550 0.0590 0.0400 0.0505 7,659,923 -0.01(-12.33%)
Jan 08, 2021 0.0650 0.0753 0.0575 0.0576 10,481,701 -0.00(-0.69%)
Jan 07, 2021 0.0500 0.0688 0.0500 0.0580 6,708,516 +0.01(+13.73%)
Jan 06, 2021 0.0385 0.0687 0.0370 0.0510 20,743,080 +0.01(+37.84%)
Jan 05, 2021 0.0399 0.0400 0.0340 0.0370 2,578,211 -0.00(-7.04%)
Jan 04, 2021 0.0368 0.0420 0.0320 0.0398 4,997,557 +0.01(+20.61%)
Dec 31, 2020 0.0330 0.0330 0.0330 7,609,111 -0.00(-2.94%)
Dec 30, 2020 0.0310 0.0388 0.0275 0.0340 7,609,111 +0.00(+1.80%)
Dec 29, 2020 0.0457 0.0500 0.0265 0.0334 9,558,475 -0.01(-22.33%)
Dec 28, 2020 0.0299 0.0480 0.0282 0.0430 17,679,544 +0.02(+59.26%)
Dec 24, 2020 0.0260 0.0285 0.0246 0.0270 2,114,000 +0.00(+7.57%)
Dec 23, 2020 0.0260 0.0290 0.0251 0.0251 1,634,701 -0.00(-4.20%)
Dec 22, 2020 0.0280 0.0290 0.0246 0.0262 2,758,298 -0.00(-0.38%)
Dec 21, 2020 0.0250 0.0278 0.0245 0.0263 1,646,975 +0.00(+1.54%)
Dec 18, 2020 0.0280 0.0280 0.0236 0.0259 3,337,800 -0.00(-2.63%)
Dec 17, 2020 0.0320 0.0345 0.0220 0.0266 16,923,368 +0.00(+2.70%)
Dec 16, 2020 0.0234 0.0280 0.0227 0.0259 9,768,007 +0.00(+12.12%)
Dec 15, 2020 0.0175 0.0244 0.0172 0.0231 12,969,147 +0.01(+32.00%)
Dec 14, 2020 0.0182 0.0190 0.0175 0.0175 2,538,773 -0.00(-7.89%)
Dec 11, 2020 0.0183 0.0204 0.0180 0.0190 1,983,500 -0.00(-6.86%)
Dec 10, 2020 0.0175 0.0204 0.0175 0.0204 447,578 +0.00(+7.37%)
Dec 09, 2020 0.0187 0.0204 0.0165 0.0190 3,244,255 -0.00(-5.00%)
Dec 08, 2020 0.0200 0.0225 0.0170 0.0200 1,918,363 -0.00(-10.71%)
Dec 07, 2020 0.0250 0.0250 0.0196 0.0224 2,084,497 -0.00(-5.88%)
Dec 04, 2020 0.0231 0.0240 0.0210 0.0238 1,295,800 +0.00(+0.42%)
Dec 03, 2020 0.0250 0.0250 0.0214 0.0237 1,992,560 -0.00(-5.20%)
Dec 02, 2020 0.0269 0.0269 0.0230 0.0250 1,108,045 -0.00(-3.47%)
Dec 01, 2020 0.0280 0.0280 0.0230 0.0259 2,334,061 -0.00(-5.13%)
Nov 30, 2020 0.0240 0.0300 0.0227 0.0273 10,241,958 +0.00(+14.23%)
Nov 27, 2020 0.0230 0.0244 0.0200 0.0239 993,500 +0.00(+1.27%)
Nov 25, 2020 0.0201 0.0238 0.0197 0.0236 7,226,500 +0.00(+0.43%)
Nov 24, 2020 0.0219 0.0264 0.0202 0.0235 6,264,109 +0.00(+9.30%)
Nov 23, 2020 0.0236 0.0236 0.0190 0.0215 2,455,402 +0.00(+2.87%)
Nov 20, 2020 0.0200 0.0240 0.0196 0.0209 2,578,300 -0.00(-4.13%)
Nov 19, 2020 0.0200 0.0250 0.0200 0.0218 1,706,190 -0.00(-9.17%)
Nov 18, 2020 0.0225 0.0249 0.0210 0.0240 2,763,979 +0.00(+0.42%)
Nov 17, 2020 0.0240 0.0263 0.0210 0.0239 2,115,875 -0.00(-0.42%)
Nov 16, 2020 0.0225 0.0245 0.0180 0.0240 4,655,862 +0.00(+11.63%)
Nov 13, 2020 0.0225 0.0229 0.0191 0.0215 1,729,100 -0.00(-6.52%)
Nov 12, 2020 0.0203 0.0246 0.0203 0.0230 1,695,118 +0.00(+13.30%)
Nov 11, 2020 0.0211 0.0211 0.0180 0.0203 701,157 +0.00(+7.41%)
Nov 10, 2020 0.0184 0.0200 0.0150 0.0189 675,481 -0.00(-10.00%)
Nov 09, 2020 0.0220 0.0228 0.0200 0.0210 847,083 -0.00(-11.39%)
Nov 06, 2020 0.0231 0.0248 0.0206 0.0237 2,798,400 +0.00(+14.49%)
Nov 05, 2020 0.0178 0.0266 0.0175 0.0207 7,783,621 +0.00(+12.50%)
Nov 04, 2020 0.0179 0.0184 0.0164 0.0184 279,444 +0.00(+2.79%)
Nov 03, 2020 0.0181 0.0190 0.0175 0.0179 340,548 -0.00(-1.10%)
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.