Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	0.2100	0.2155	0.2000	0.2040	2,588,761	-0.00(-0.63%)
Jul 29, 2021	0.1950	0.2150	0.1870	0.2053	1,362,407	+0.01(+4.85%)
Jul 28, 2021	0.2090	0.2152	0.1861	0.1958	884,105	+0.00(+0.88%)
Jul 27, 2021	0.2155	0.2250	0.1890	0.1941	428,813	-0.02(-8.01%)
Jul 26, 2021	0.2000	0.2300	0.1994	0.2110	1,318,291	+0.03(+16.13%)
Jul 23, 2021	0.1804	0.1877	0.1744	0.1817	151,498	+0.00(+2.66%)
Jul 22, 2021	0.1900	0.1900	0.1700	0.1770	327,166	-0.01(-5.60%)
Jul 21, 2021	0.1550	0.2000	0.1550	0.1875	1,452,154	+0.03(+22.47%)
Jul 20, 2021	0.1600	0.1600	0.1350	0.1531	850,336	-0.00(-1.23%)
Jul 19, 2021	0.1525	0.1600	0.1500	0.1550	608,687	-0.00(-1.27%)
Jul 16, 2021	0.1625	0.1690	0.1500	0.1570	666,885	-0.01(-3.09%)
Jul 15, 2021	0.1650	0.1794	0.1560	0.1620	1,084,693	-0.00(-2.35%)
Jul 14, 2021	0.1750	0.1800	0.1550	0.1659	676,818	-0.01(-4.10%)
Jul 13, 2021	0.1710	0.1813	0.1611	0.1730	607,934	+0.01(+3.28%)
Jul 12, 2021	0.1700	0.1750	0.1575	0.1675	675,294	-0.00(-2.73%)
Jul 09, 2021	0.1796	0.1800	0.1710	0.1722	216,717	-0.01(-4.28%)
Jul 08, 2021	0.1950	0.1994	0.1612	0.1799	1,100,535	-0.01(-5.81%)
Jul 07, 2021	0.1990	0.2140	0.1900	0.1910	312,811	+0.01(+3.24%)
Jul 06, 2021	0.1918	0.2100	0.1810	0.1850	240,238	-0.01(-3.90%)
Jul 02, 2021	0.2098	0.2098	0.1900	0.1925	738,512	-0.02(-8.20%)

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.

Integrated Ventures Inc (OP: INTV )

Historical Prices

Free News Feed