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

Integrated Ventures Inc (OP: INTV )

1.020 UNCHANGED
Streaming Delayed Price Updated: 12:45 PM EDT, Jun 18, 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 (%)
Jul 31, 2019 0.0762 0.0849 0.0762 0.0800 153,786 +0.00(+4.03%)
Jul 30, 2019 0.0780 0.0800 0.0731 0.0769 435,188 -0.00(-0.13%)
Jul 29, 2019 0.0845 0.0900 0.0730 0.0770 503,479 -0.01(-9.09%)
Jul 26, 2019 0.0848 0.0849 0.0751 0.0847 232,300 +0.00(+3.42%)
Jul 25, 2019 0.0790 0.0848 0.0780 0.0819 245,457 +0.00(+2.50%)
Jul 24, 2019 0.0794 0.0850 0.0731 0.0799 287,400 -0.01(-6.00%)
Jul 23, 2019 0.0810 0.0869 0.0770 0.0850 662,936 -0.01(-6.08%)
Jul 22, 2019 0.0913 0.0913 0.0824 0.0905 512,450 -0.01(-9.32%)
Jul 19, 2019 0.1040 0.1040 0.0808 0.0998 636,400 +0.01(+5.83%)
Jul 18, 2019 0.0851 0.1028 0.0851 0.0943 364,397 +0.00(+2.50%)
Jul 17, 2019 0.0780 0.1160 0.0773 0.0920 940,524 +0.01(+17.95%)
Jul 16, 2019 0.0888 0.0919 0.0770 0.0780 523,405 -0.01(-14.47%)
Jul 15, 2019 0.0930 0.0975 0.0823 0.0912 1,057,849 -0.01(-8.80%)
Jul 12, 2019 0.1080 0.1087 0.0903 0.1000 997,500 -0.01(-8.59%)
Jul 11, 2019 0.1150 0.1150 0.1000 0.1094 365,320 -0.00(-1.53%)
Jul 10, 2019 0.1298 0.1300 0.1000 0.1111 850,958 -0.02(-13.20%)
Jul 09, 2019 0.1290 0.1380 0.1210 0.1280 630,010 +0.00(+0.31%)
Jul 08, 2019 0.1300 0.1350 0.1200 0.1276 618,796 -0.00(-3.70%)
Jul 05, 2019 0.1250 0.1450 0.1200 0.1325 233,800 +0.00(+1.92%)
Jul 03, 2019 0.1349 0.1500 0.1250 0.1300 446,900 +0.00(+0.08%)
Jul 02, 2019 0.1390 0.1390 0.1180 0.1299 602,363 -0.00(-3.06%)
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.