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

Integrated Ventures Inc (OP: INTV )

1.240 UNCHANGED
Streaming Delayed Price Updated: 12:34 PM EDT, May 21, 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%)
Jul 01, 2019 0.1510 0.1510 0.1211 0.1340 486,401 -0.02(-12.65%)
Jun 28, 2019 0.1450 0.1558 0.1320 0.1534 480,400 +0.01(+9.57%)
Jun 27, 2019 0.1600 0.1700 0.1285 0.1400 886,498 -0.05(-26.32%)
Jun 26, 2019 0.1249 0.1900 0.1188 0.1900 2,569,476 +0.07(+52.12%)
Jun 25, 2019 0.1303 0.1395 0.1100 0.1249 751,770 -0.00(-0.08%)
Jun 24, 2019 0.1400 0.1500 0.1201 0.1250 1,069,999 +0.00(+0.73%)
Jun 21, 2019 0.1250 0.1500 0.1207 0.1241 675,000 -0.00(-0.72%)
Jun 20, 2019 0.1225 0.1325 0.1111 0.1250 515,914 +0.01(+6.38%)
Jun 19, 2019 0.1065 0.1200 0.1065 0.1175 201,709 +0.00(+3.98%)
Jun 18, 2019 0.1300 0.1300 0.1060 0.1130 699,345 -0.01(-5.83%)
Jun 17, 2019 0.1450 0.1600 0.1150 0.1200 1,167,431 -0.01(-10.45%)
Jun 14, 2019 0.1150 0.1340 0.1100 0.1340 940,800 +0.02(+16.62%)
Jun 13, 2019 0.1156 0.1285 0.1050 0.1149 438,098 +0.00(+1.68%)
Jun 12, 2019 0.1200 0.1300 0.0985 0.1130 533,791 +0.00(+1.80%)
Jun 11, 2019 0.1060 0.1134 0.1000 0.1110 374,976 -0.01(-7.50%)
Jun 10, 2019 0.1310 0.1310 0.1050 0.1200 356,509 -0.01(-6.76%)
Jun 07, 2019 0.1050 0.1499 0.1010 0.1287 341,100 +0.03(+33.37%)
Jun 06, 2019 0.1200 0.1274 0.0965 0.0965 361,153 -0.02(-19.58%)
Jun 05, 2019 0.0900 0.1200 0.0900 0.1200 248,195 +0.03(+33.33%)
Jun 04, 2019 0.1111 0.1274 0.0896 0.0900 471,847 -0.02(-18.99%)
Jun 03, 2019 0.1495 0.1495 0.1111 0.1111 352,065 -0.03(-20.64%)
May 31, 2019 0.1700 0.1700 0.1296 0.1400 308,000 +0.00(+0.36%)
May 30, 2019 0.1665 0.1780 0.1200 0.1395 653,223 -0.01(-7.98%)
May 29, 2019 0.1819 0.1848 0.1418 0.1516 524,556 -0.04(-19.36%)
May 28, 2019 0.2150 0.2480 0.1660 0.1880 1,717,201 +0.00(+0.53%)
May 24, 2019 0.1540 0.1870 0.1500 0.1870 557,900 +0.04(+25.50%)
May 23, 2019 0.1430 0.1550 0.1300 0.1490 199,431 +0.01(+3.47%)
May 22, 2019 0.1451 0.1800 0.1400 0.1440 504,675 -0.02(-12.73%)
May 21, 2019 0.1804 0.1880 0.1400 0.1650 575,325 -0.01(-7.30%)
May 20, 2019 0.1760 0.2390 0.1650 0.1780 576,185 +0.00(+1.71%)
May 17, 2019 0.1880 0.2099 0.1640 0.1750 891,700 -0.04(-19.87%)
May 16, 2019 0.2750 0.2900 0.2120 0.2184 831,161 -0.07(-24.66%)
May 15, 2019 0.2700 0.3400 0.2000 0.2899 2,026,810 +0.02(+7.37%)
May 14, 2019 0.2800 0.3990 0.2440 0.2700 4,252,174 +0.01(+3.85%)
May 13, 2019 0.1500 0.2789 0.1500 0.2600 3,329,661 +0.12(+92.59%)
May 10, 2019 0.1000 0.1600 0.1000 0.1350 563,500 +0.04(+48.35%)
May 09, 2019 0.1000 0.1400 0.0905 0.0910 414,261 +0.00(+1.11%)
May 08, 2019 0.0825 0.0900 0.0800 0.0900 165,282 +0.01(+10.16%)
May 07, 2019 0.0910 0.0910 0.0810 0.0817 149,652 -0.01(-7.16%)
May 06, 2019 0.0900 0.0900 0.0750 0.0880 149,023 +0.01(+11.39%)
May 03, 2019 0.0850 0.0900 0.0759 0.0790 262,500 -0.01(-7.93%)
May 02, 2019 0.0800 0.0950 0.0800 0.0858 362,211 -0.01(-9.68%)
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.