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

Integrated Ventures Inc (OP: INTV )

1.000 UNCHANGED
Streaming Delayed Price Updated: 11:07 AM EDT, Jun 14, 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 (%)
Mar 31, 2020 0.0098 0.0110 0.0091 0.0110 702,333 +0.00(+10.00%)
Mar 30, 2020 0.0100 0.0125 0.0096 0.0100 828,176 -0.00(-16.67%)
Mar 27, 2020 0.0122 0.0139 0.0110 0.0120 432,400 -0.00(-1.64%)
Mar 26, 2020 0.0128 0.0128 0.0100 0.0122 159,424 -0.00(-2.40%)
Mar 25, 2020 0.0129 0.0129 0.0120 0.0125 31,030 +0.00(+5.93%)
Mar 24, 2020 0.0100 0.0118 0.0099 0.0118 359,944 +0.00(+19.19%)
Mar 23, 2020 0.0103 0.0103 0.0095 0.0099 256,574 -0.00(-1.00%)
Mar 20, 2020 0.0100 0.0112 0.0085 0.0100 996,600 -0.00(-14.53%)
Mar 19, 2020 0.0110 0.0117 0.0100 0.0117 183,749 +0.00(+25.81%)
Mar 18, 2020 0.0100 0.0100 0.0082 0.0093 261,210 -0.00(-15.45%)
Mar 17, 2020 0.0109 0.0119 0.0096 0.0110 974,590 +0.00(+12.24%)
Mar 16, 2020 0.0141 0.0141 0.0085 0.0098 1,237,145 -0.00(-8.41%)
Mar 13, 2020 0.0109 0.0110 0.0099 0.0107 573,300 +0.00(+8.08%)
Mar 12, 2020 0.0110 0.0110 0.0099 0.0099 1,396,999 -0.00(-10.00%)
Mar 11, 2020 0.0129 0.0134 0.0110 0.0110 394,900 -0.00(-15.38%)
Mar 10, 2020 0.0125 0.0130 0.0120 0.0130 221,880 +0.00(+15.04%)
Mar 09, 2020 0.0190 0.0190 0.0105 0.0113 2,902,317 -0.01(-42.05%)
Mar 06, 2020 0.0125 0.0200 0.0120 0.0195 1,288,500 +0.01(+38.30%)
Mar 05, 2020 0.0132 0.0154 0.0115 0.0141 1,214,070 +0.00(+6.82%)
Mar 04, 2020 0.0101 0.0140 0.0101 0.0132 1,661,420 +0.00(+24.53%)
Mar 03, 2020 0.0100 0.0110 0.0100 0.0106 435,403 -0.00(-4.50%)
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.