Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Integrated Ventures Inc (OP: INTV )

1.136 UNCHANGED
Streaming Delayed Price Updated: 3:41 PM EDT, May 20, 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 (%)
Nov 30, 2022 0.0230 0.0230 0.0200 0.0219 332,730 -0.00(-1.79%)
Nov 29, 2022 0.0215 0.0230 0.0215 0.0223 37,081 +0.00(+3.72%)
Nov 28, 2022 0.0215 0.0235 0.0215 0.0215 99,779 +0.00(+0.00%)
Nov 25, 2022 0.0215 0.0225 0.0215 0.0215 14,415 -0.00(-4.44%)
Nov 23, 2022 0.0211 0.0228 0.0211 0.0225 157,904 +0.00(+4.17%)
Nov 22, 2022 0.0206 0.0217 0.0200 0.0216 1,169,297 +0.00(+0.93%)
Nov 21, 2022 0.0221 0.0230 0.0214 0.0214 774,994 -0.00(-6.96%)
Nov 18, 2022 0.0230 0.0230 0.0224 0.0230 176,758 +0.00(+2.22%)
Nov 17, 2022 0.0235 0.0240 0.0225 0.0225 111,917 -0.00(-7.02%)
Nov 16, 2022 0.0230 0.0256 0.0223 0.0242 348,962 +0.00(+7.56%)
Nov 15, 2022 0.0228 0.0240 0.0215 0.0225 948,823 +0.00(+0.45%)
Nov 14, 2022 0.0258 0.0275 0.0224 0.0224 400,653 -0.00(-13.51%)
Nov 11, 2022 0.0278 0.0278 0.0258 0.0259 269,188 -0.00(-4.43%)
Nov 10, 2022 0.0250 0.0271 0.0238 0.0271 233,596 +0.00(+8.40%)
Nov 09, 2022 0.0260 0.0267 0.0231 0.0250 706,910 -0.00(-3.85%)
Nov 08, 2022 0.0293 0.0294 0.0234 0.0260 1,364,054 -0.00(-10.96%)
Nov 07, 2022 0.0295 0.0300 0.0291 0.0292 185,855 -0.00(-2.67%)
Nov 04, 2022 0.0287 0.0310 0.0275 0.0300 642,512 +0.00(+0.33%)
Nov 03, 2022 0.0300 0.0300 0.0271 0.0299 173,730 -0.00(-0.33%)
Nov 02, 2022 0.0299 0.0320 0.0292 0.0300 485,671 +0.00(+0.33%)
Nov 01, 2022 0.0298 0.0300 0.0298 0.0299 81,438 -0.00(-0.33%)
Oct 31, 2022 0.0331 0.0340 0.0298 0.0300 694,846 -0.00(-13.04%)
Oct 28, 2022 0.0360 0.0400 0.0328 0.0345 755,853 -0.00(-11.54%)
Oct 27, 2022 0.0349 0.0400 0.0349 0.0390 1,989,295 +0.01(+21.50%)
Oct 26, 2022 0.0310 0.0349 0.0310 0.0321 250,915 +0.00(+7.00%)
Oct 25, 2022 0.0259 0.0349 0.0249 0.0300 408,058 +0.00(+13.21%)
Oct 24, 2022 0.0271 0.0280 0.0250 0.0265 183,041 -0.00(-4.33%)
Oct 21, 2022 0.0290 0.0290 0.0270 0.0277 82,331 -0.00(-4.15%)
Oct 20, 2022 0.0235 0.0299 0.0188 0.0289 964,946 +0.01(+22.98%)
Oct 19, 2022 0.0246 0.0246 0.0235 0.0235 31,909 +0.00(+0.00%)
Oct 18, 2022 0.0240 0.0246 0.0235 0.0235 296,610 +0.00(+2.17%)
Oct 17, 2022 0.0249 0.0250 0.0230 0.0230 329,617 +0.00(+4.07%)
Oct 14, 2022 0.0299 0.0299 0.0221 0.0221 511,920 -0.01(-21.07%)
Oct 13, 2022 0.0220 0.0280 0.0200 0.0280 659,443 +0.01(+27.27%)
Oct 12, 2022 0.0219 0.0229 0.0200 0.0220 480,535 -0.00(-2.22%)
Oct 11, 2022 0.0260 0.0260 0.0220 0.0225 449,676 -0.00(-10.00%)
Oct 10, 2022 0.0266 0.0280 0.0250 0.0250 401,807 -0.00(-6.02%)
Oct 07, 2022 0.0290 0.0298 0.0266 0.0266 295,043 -0.00(-11.04%)
Oct 06, 2022 0.0299 0.0300 0.0298 0.0299 13,286 -0.00(-0.33%)
Oct 05, 2022 0.0309 0.0309 0.0299 0.0300 230,343 -0.00(-2.60%)
Oct 04, 2022 0.0310 0.0330 0.0294 0.0308 1,127,862 -0.00(-9.14%)
Oct 03, 2022 0.0316 0.0339 0.0310 0.0339 201,965 +0.00(+10.78%)
Sep 30, 2022 0.0338 0.0350 0.0306 0.0306 416,115 -0.00(-5.85%)
Sep 29, 2022 0.0350 0.0350 0.0315 0.0325 147,750 -0.00(-7.14%)
Sep 28, 2022 0.0345 0.0350 0.0330 0.0350 536,828 -0.00(-3.58%)
Sep 27, 2022 0.0340 0.0380 0.0320 0.0363 906,944 +0.00(+9.67%)
Sep 26, 2022 0.0360 0.0360 0.0320 0.0331 247,189 -0.00(-8.06%)
Sep 23, 2022 0.0400 0.0400 0.0335 0.0360 322,503 -0.00(-6.49%)
Sep 22, 2022 0.0385 0.0415 0.0364 0.0385 235,846 +0.00(+1.32%)
Sep 21, 2022 0.0320 0.0400 0.0320 0.0380 131,520 +0.00(+1.33%)
Sep 20, 2022 0.0420 0.0420 0.0350 0.0375 329,811 -0.00(-6.25%)
Sep 19, 2022 0.0450 0.0484 0.0384 0.0400 391,791 -0.01(-19.19%)
Sep 16, 2022 0.0490 0.0500 0.0470 0.0495 332,926 +0.00(+1.85%)
Sep 15, 2022 0.0500 0.0500 0.0486 0.0486 44,052 -0.00(-2.80%)
Sep 14, 2022 0.0520 0.0520 0.0500 0.0500 26,500 -0.00(-3.85%)
Sep 13, 2022 0.0485 0.0525 0.0485 0.0520 242,582 -0.00(-4.06%)
Sep 12, 2022 0.0559 0.0559 0.0490 0.0542 29,637 -0.00(-3.04%)
Sep 09, 2022 0.0580 0.0580 0.0500 0.0559 124,326 -0.00(-1.76%)
Sep 08, 2022 0.0550 0.0570 0.0486 0.0569 24,450 +0.00(+1.61%)
Sep 07, 2022 0.0691 0.0691 0.0480 0.0560 94,662 +0.01(+12.22%)
Sep 06, 2022 0.0450 0.0514 0.0450 0.0499 38,660 -0.00(-0.20%)
Sep 02, 2022 0.0499 0.0514 0.0454 0.0500 104,853 +0.00(+3.09%)
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.