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 (%)
Nov 29, 2019 0.0150 0.0175 0.0145 0.0150 451,300 -0.00(-5.66%)
Nov 27, 2019 0.0158 0.0176 0.0140 0.0159 476,100 +0.00(+7.43%)
Nov 26, 2019 0.0133 0.0178 0.0133 0.0148 262,960 -0.00(-0.67%)
Nov 25, 2019 0.0146 0.0149 0.0140 0.0149 96,948 -0.00(-11.83%)
Nov 22, 2019 0.0150 0.0173 0.0140 0.0169 63,500 +0.00(+12.67%)
Nov 21, 2019 0.0170 0.0180 0.0138 0.0150 2,290,998 -0.00(-9.09%)
Nov 20, 2019 0.0158 0.0170 0.0155 0.0165 98,181 +0.00(+3.13%)
Nov 19, 2019 0.0152 0.0170 0.0150 0.0160 884,471 -0.00(-13.51%)
Nov 18, 2019 0.0165 0.0199 0.0150 0.0185 567,561 -0.00(-11.90%)
Nov 15, 2019 0.0165 0.0210 0.0160 0.0210 1,111,000 +0.00(+0.00%)
Nov 14, 2019 0.0184 0.0210 0.0169 0.0210 1,247,230 +0.00(+14.75%)
Nov 13, 2019 0.0183 0.0250 0.0183 0.0183 1,221,151 -0.00(-3.68%)
Nov 12, 2019 0.0193 0.0239 0.0176 0.0190 1,071,497 +0.00(+5.56%)
Nov 11, 2019 0.0200 0.0200 0.0175 0.0180 792,045 -0.00(-10.00%)
Nov 08, 2019 0.0200 0.0250 0.0186 0.0200 918,600 -0.01(-35.48%)
Nov 07, 2019 0.0168 0.0310 0.0168 0.0310 592,693 +0.01(+55.00%)
Nov 06, 2019 0.0245 0.0250 0.0188 0.0200 595,343 -0.00(-18.37%)
Nov 05, 2019 0.0250 0.0275 0.0240 0.0245 469,968 -0.00(-2.00%)
Nov 04, 2019 0.0355 0.0355 0.0250 0.0250 485,541 -0.01(-23.08%)
Nov 01, 2019 0.0350 0.0370 0.0250 0.0325 197,100 +0.00(+4.84%)
Oct 31, 2019 0.0232 0.0369 0.0222 0.0310 633,628 +0.00(+14.81%)
Oct 30, 2019 0.0295 0.0295 0.0224 0.0270 14,562 +0.00(+21.62%)
Oct 29, 2019 0.0250 0.0250 0.0220 0.0222 277,108 -0.00(-11.20%)
Oct 28, 2019 0.0220 0.0250 0.0210 0.0250 526,599 +0.00(+19.05%)
Oct 25, 2019 0.0152 0.0218 0.0152 0.0210 1,674,400 +0.01(+37.25%)
Oct 24, 2019 0.0145 0.0160 0.0145 0.0153 413,967 -0.00(-19.47%)
Oct 23, 2019 0.0195 0.0195 0.0150 0.0190 440,221 -0.00(-2.56%)
Oct 22, 2019 0.0155 0.0226 0.0140 0.0195 942,443 +0.00(+21.87%)
Oct 21, 2019 0.0256 0.0256 0.0155 0.0160 451,996 -0.00(-20.00%)
Oct 18, 2019 0.0165 0.0225 0.0153 0.0200 1,422,900 +0.00(+19.05%)
Oct 17, 2019 0.0150 0.0170 0.0140 0.0168 831,924 +0.00(+20.00%)
Oct 16, 2019 0.0165 0.0170 0.0130 0.0140 1,673,625 -0.00(-25.93%)
Oct 15, 2019 0.0183 0.0190 0.0160 0.0189 3,308,105 -0.00(-0.53%)
Oct 14, 2019 0.0244 0.0245 0.0162 0.0190 2,078,183 -0.01(-24.00%)
Oct 11, 2019 0.0295 0.0295 0.0206 0.0250 1,891,200 -0.00(-11.35%)
Oct 10, 2019 0.0320 0.0353 0.0245 0.0282 2,252,809 -0.01(-22.31%)
Oct 09, 2019 0.0232 0.0372 0.0232 0.0363 2,006,352 +0.01(+46.96%)
Oct 08, 2019 0.0290 0.0290 0.0242 0.0247 698,091 -0.00(-5.00%)
Oct 07, 2019 0.0232 0.0262 0.0232 0.0260 945,771 -0.00(-1.52%)
Oct 04, 2019 0.0268 0.0300 0.0232 0.0264 662,400 -0.00(-0.38%)
Oct 03, 2019 0.0280 0.0295 0.0250 0.0265 2,054,150 -0.00(-8.62%)
Oct 02, 2019 0.0360 0.0360 0.0260 0.0290 1,068,995 -0.01(-19.44%)
Oct 01, 2019 0.0308 0.0370 0.0300 0.0360 898,213 +0.01(+16.88%)
Sep 30, 2019 0.0323 0.0384 0.0300 0.0308 335,117 +0.00(+2.67%)
Sep 27, 2019 0.0357 0.0357 0.0300 0.0300 104,100 -0.00(-5.06%)
Sep 26, 2019 0.0364 0.0364 0.0300 0.0316 389,812 -0.00(-9.46%)
Sep 25, 2019 0.0400 0.0400 0.0260 0.0349 706,270 -0.00(-10.51%)
Sep 24, 2019 0.0390 0.0410 0.0390 0.0390 137,457 -0.00(-4.65%)
Sep 23, 2019 0.0424 0.0450 0.0390 0.0409 158,024 -0.00(-3.76%)
Sep 20, 2019 0.0350 0.0459 0.0350 0.0425 579,500 +0.00(+0.00%)
Sep 19, 2019 0.0506 0.0506 0.0260 0.0425 3,018,515 -0.01(-11.46%)
Sep 18, 2019 0.0500 0.0530 0.0480 0.0480 405,537 -0.00(-3.81%)
Sep 17, 2019 0.0453 0.0535 0.0453 0.0499 196,827 -0.00(-7.42%)
Sep 16, 2019 0.0574 0.0574 0.0491 0.0539 192,526 +0.00(+6.73%)
Sep 13, 2019 0.0500 0.0600 0.0492 0.0505 389,900 -0.01(-12.78%)
Sep 12, 2019 0.0490 0.0639 0.0452 0.0579 585,371 +0.02(+36.56%)
Sep 11, 2019 0.0465 0.0494 0.0420 0.0424 204,282 -0.00(-6.19%)
Sep 10, 2019 0.0470 0.0490 0.0450 0.0452 118,605 -0.00(-7.76%)
Sep 09, 2019 0.0450 0.0490 0.0419 0.0490 367,253 +0.00(+4.93%)
Sep 06, 2019 0.0500 0.0548 0.0450 0.0467 402,500 +0.00(+3.55%)
Sep 05, 2019 0.0450 0.0500 0.0450 0.0451 280,747 -0.01(-11.57%)
Sep 04, 2019 0.0502 0.0529 0.0470 0.0510 418,350 -0.01(-12.82%)
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.