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

Integrated Ventures Inc (OP: INTV )

1.220 -0.020 (-1.61%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 22, 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 (%)
Feb 28, 2019 0.2010 0.2010 0.2010 0.2010 900 +0.01(+5.79%)
Feb 27, 2019 0.1900 0.2157 0.1900 0.1900 18,400 -0.00(-0.52%)
Feb 26, 2019 0.2100 0.2100 0.1910 0.1910 11,950 +0.00(+0.53%)
Feb 25, 2019 0.1590 0.3495 0.1590 0.1900 53,907 -0.05(-20.83%)
Feb 22, 2019 0.2284 0.2400 0.2284 0.2400 13,200 +0.04(+20.00%)
Feb 21, 2019 0.2267 0.2267 0.2000 0.2000 53,179 -0.05(-20.00%)
Feb 20, 2019 0.2400 0.2500 0.2060 0.2500 39,401 +0.05(+25.00%)
Feb 19, 2019 0.1838 0.2500 0.1568 0.2000 325,533 +0.06(+37.93%)
Feb 15, 2019 0.1559 0.1559 0.1410 0.1450 21,800 -0.01(-6.03%)
Feb 14, 2019 0.1505 0.1543 0.1410 0.1543 36,268 -0.01(-5.97%)
Feb 13, 2019 0.1884 0.1884 0.1450 0.1641 38,394 +0.00(+1.67%)
Feb 12, 2019 0.1456 0.1895 0.1420 0.1614 43,980 -0.00(-1.82%)
Feb 11, 2019 0.1421 0.1680 0.1421 0.1644 17,015 -0.03(-13.34%)
Feb 08, 2019 0.1210 0.1899 0.1210 0.1897 113,500 +0.06(+45.92%)
Feb 07, 2019 0.1380 0.1400 0.1205 0.1300 64,686 -0.01(-5.80%)
Feb 05, 2019 0.1380 0.1380 0.1380 0 -0.01(-9.21%)
Feb 04, 2019 0.1401 0.1520 0.1380 0.1520 10,400 -0.00(-0.07%)
Feb 01, 2019 0.1566 0.1631 0.1400 0.1521 20,300 +0.01(+8.64%)
Jan 31, 2019 0.1401 0.1401 0.1380 0.1400 46,000 -0.03(-16.22%)
Jan 30, 2019 0.1550 0.1990 0.1400 0.1671 5,779 +0.03(+19.36%)
Jan 29, 2019 0.1441 0.1441 0.1400 0.1400 6,376 +0.01(+6.87%)
Jan 28, 2019 0.1431 0.1431 0.1310 0.1310 610 -0.02(-12.67%)
Jan 25, 2019 0.2000 0.2000 0.1300 0.1500 27,000 -0.01(-6.25%)
Jan 24, 2019 0.1600 0.1621 0.1400 0.1600 33,855 +0.01(+5.96%)
Jan 23, 2019 0.1510 0.1510 0.1510 0.1510 5,000 -0.04(-19.47%)
Jan 22, 2019 0.1850 0.2000 0.1850 0.1875 5,993 +0.03(+17.19%)
Jan 18, 2019 0.1600 0.1600 0.1600 0.1600 15,000 -0.01(-5.88%)
Jan 17, 2019 0.1501 0.1700 0.1400 0.1700 17,825 -0.03(-17.07%)
Jan 16, 2019 0.1500 0.2050 0.1500 0.2050 7,293 +0.04(+28.12%)
Jan 15, 2019 0.2100 0.2100 0.1400 0.1600 66,319 -0.04(-21.95%)
Jan 14, 2019 0.1403 0.2050 0.1403 0.2050 1,150 +0.03(+20.59%)
Jan 11, 2019 0.1800 0.1800 0.1500 0.1700 78,100 -0.03(-17.07%)
Jan 10, 2019 0.2280 0.2280 0.1400 0.2050 78,985 -0.05(-18.00%)
Jan 09, 2019 0.2490 0.2500 0.2490 0.2500 19,000 +0.04(+19.05%)
Jan 08, 2019 0.1900 0.2100 0.1800 0.2100 9,772 +0.02(+10.53%)
Jan 07, 2019 0.1610 0.2300 0.1610 0.1900 11,520 -0.01(-5.00%)
Jan 04, 2019 0.2500 0.2500 0.1600 0.2000 15,900 +0.00(+0.00%)
Jan 03, 2019 0.2000 0.2000 0.2000 0.2000 2,922 -0.02(-9.09%)
Jan 02, 2019 0.1650 0.2500 0.1650 0.2200 30,890 +0.05(+33.33%)
Dec 31, 2018 0.1700 0.1700 0.1500 0.1650 10,500 -0.04(-17.50%)
Dec 28, 2018 0.1603 0.2000 0.1501 0.2000 8,700 +0.05(+35.14%)
Dec 27, 2018 0.1750 0.1750 0.1205 0.1480 12,850 -0.02(-13.70%)
Dec 26, 2018 0.1701 0.2000 0.1700 0.1715 20,909 -0.07(-30.28%)
Dec 24, 2018 0.1625 0.2460 0.1625 0.2460 5,800 +0.05(+23.00%)
Dec 21, 2018 0.2000 0.2100 0.2000 0.2000 12,800 +0.03(+17.65%)
Dec 20, 2018 0.1300 0.2000 0.1300 0.1700 49,075 -0.01(-8.11%)
Dec 19, 2018 0.2000 0.2000 0.1484 0.1850 29,449 -0.01(-4.24%)
Dec 18, 2018 0.2300 0.2338 0.1400 0.1932 87,857 -0.05(-19.47%)
Dec 17, 2018 0.1750 0.2400 0.1553 0.2399 37,935 +0.07(+40.95%)
Dec 14, 2018 0.1323 0.2104 0.1322 0.1702 70,900 +0.04(+28.74%)
Dec 13, 2018 0.1782 0.1782 0.1322 0.1322 11,026 +0.00(+0.92%)
Dec 12, 2018 0.1338 0.1695 0.1310 0.1310 30,407 +0.01(+8.09%)
Dec 11, 2018 0.1211 0.1300 0.1211 0.1212 34,562 +0.00(+0.17%)
Dec 10, 2018 0.1300 0.1300 0.1210 0.1210 8,024 -0.02(-13.57%)
Dec 07, 2018 0.1400 0.1693 0.1300 0.1400 12,100 -0.01(-6.67%)
Dec 06, 2018 0.1645 0.1645 0.1500 0.1500 18,294 +0.00(+0.00%)
Dec 04, 2018 0.1710 0.1710 0.1100 0.1500 133,000 -0.06(-27.64%)
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.