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 (%)
Mar 31, 2021 0.3800 0.4200 0.3650 0.3800 1,536,070 -0.01(-2.44%)
Mar 30, 2021 0.3900 0.4600 0.3430 0.3895 3,457,810 -0.01(-2.63%)
Mar 29, 2021 0.3766 0.4250 0.3401 0.4000 1,483,661 +0.07(+19.94%)
Mar 26, 2021 0.3500 0.3985 0.3001 0.3335 2,262,900 -0.00(-0.45%)
Mar 25, 2021 0.3300 0.3456 0.2500 0.3350 4,462,233 -0.01(-2.73%)
Mar 24, 2021 0.4100 0.4409 0.3201 0.3444 3,924,723 -0.05(-12.21%)
Mar 23, 2021 0.4390 0.4700 0.3800 0.3923 2,806,907 -0.06(-12.82%)
Mar 22, 2021 0.5490 0.5490 0.4100 0.4500 3,371,718 -0.07(-13.38%)
Mar 19, 2021 0.5350 0.5625 0.4900 0.5195 1,363,000 -0.02(-3.89%)
Mar 18, 2021 0.5730 0.5881 0.5300 0.5405 1,836,341 -0.04(-6.81%)
Mar 17, 2021 0.5225 0.6149 0.5000 0.5800 3,243,407 +0.06(+11.54%)
Mar 16, 2021 0.6001 0.6001 0.5200 0.5200 2,073,467 -0.08(-13.33%)
Mar 15, 2021 0.5600 0.6500 0.5505 0.6000 2,863,562 +0.02(+3.50%)
Mar 12, 2021 0.6150 0.6300 0.4700 0.5797 2,600,900 -0.04(-6.50%)
Mar 11, 2021 0.6500 0.6600 0.5750 0.6200 2,475,174 -0.02(-2.67%)
Mar 10, 2021 0.6150 0.6500 0.5750 0.6370 2,893,603 +0.06(+11.34%)
Mar 09, 2021 0.5750 0.5800 0.5250 0.5721 3,654,162 +0.10(+21.72%)
Mar 08, 2021 0.4200 0.5000 0.4155 0.4700 1,927,624 +0.05(+11.90%)
Mar 05, 2021 0.4300 0.4300 0.3120 0.4200 5,693,700 +0.02(+5.00%)
Mar 04, 2021 0.4800 0.5500 0.3429 0.4000 5,122,644 -0.12(-23.08%)
Mar 03, 2021 0.5208 0.5570 0.4716 0.5200 3,173,691 +0.06(+13.04%)
Mar 02, 2021 0.5798 0.6200 0.4500 0.4600 2,923,244 -0.08(-14.20%)
Mar 01, 2021 0.5400 0.6200 0.4800 0.5361 3,706,361 +0.06(+13.46%)
Feb 26, 2021 0.4900 0.5185 0.4400 0.4725 3,314,700 -0.03(-6.25%)
Feb 25, 2021 0.6475 0.6900 0.4525 0.5040 5,328,941 -0.11(-17.38%)
Feb 24, 2021 0.6347 0.6900 0.5556 0.6100 6,438,799 +0.11(+21.27%)
Feb 23, 2021 0.6150 0.6151 0.4100 0.5030 10,940,490 -0.18(-26.57%)
Feb 22, 2021 0.6901 0.8900 0.6200 0.6850 10,019,131 -0.06(-8.36%)
Feb 19, 2021 0.5745 0.8000 0.5690 0.7475 9,991,700 +0.18(+31.37%)
Feb 18, 2021 0.4375 0.5900 0.4000 0.5690 8,077,191 +0.16(+38.78%)
Feb 17, 2021 0.5450 0.6000 0.3890 0.4100 11,629,092 -0.04(-9.21%)
Feb 16, 2021 0.3975 0.4800 0.3100 0.4516 10,333,240 +0.16(+53.61%)
Feb 12, 2021 0.1600 0.2950 0.1420 0.2940 20,729,300 +0.13(+83.75%)
Feb 11, 2021 0.1500 0.1775 0.1300 0.1600 3,197,236 +0.01(+8.84%)
Feb 10, 2021 0.1600 0.1800 0.1250 0.1470 5,320,968 -0.01(-7.84%)
Feb 09, 2021 0.1416 0.1600 0.1160 0.1595 6,682,477 +0.04(+35.51%)
Feb 08, 2021 0.1010 0.1300 0.1010 0.1177 9,970,442 +0.03(+32.10%)
Feb 05, 2021 0.0945 0.1050 0.0854 0.0891 3,122,700 -0.00(-5.01%)
Feb 04, 2021 0.1084 0.1100 0.0844 0.0938 4,465,954 -0.01(-10.67%)
Feb 03, 2021 0.0850 0.1180 0.0850 0.1050 7,434,504 +0.02(+23.53%)
Feb 02, 2021 0.0850 0.0900 0.0800 0.0850 2,244,507 +0.00(+0.00%)
Feb 01, 2021 0.0931 0.0960 0.0760 0.0850 2,434,912 -0.00(-3.19%)
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%)
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.