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

Integrated Ventures Inc (OP: INTV )

1.180 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 30, 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 (%)
Apr 30, 2019 0.0900 0.1200 0.0900 0.1000 128,566 +0.01(+11.11%)
Apr 29, 2019 0.0900 0.0900 0.0846 0.0900 38,000 +0.01(+11.94%)
Apr 26, 2019 0.0770 0.0900 0.0770 0.0804 124,700 -0.00(-1.95%)
Apr 25, 2019 0.0800 0.0850 0.0800 0.0820 18,340 +0.00(+2.50%)
Apr 24, 2019 0.1200 0.1200 0.0761 0.0800 310,689 -0.01(-5.88%)
Apr 23, 2019 0.0850 0.0950 0.0750 0.0850 936,641 +0.00(+0.00%)
Apr 22, 2019 0.1050 0.1050 0.0765 0.0850 305,277 +0.00(+0.00%)
Apr 18, 2019 0.0992 0.1016 0.0760 0.0850 902,000 -0.01(-15.00%)
Apr 17, 2019 0.1100 0.1150 0.0906 0.1000 810,417 -0.01(-9.09%)
Apr 16, 2019 0.1100 0.1200 0.1000 0.1100 282,661 +0.00(+0.00%)
Apr 15, 2019 0.1101 0.1250 0.1001 0.1100 538,691 -0.02(-14.46%)
Apr 12, 2019 0.1499 0.1499 0.1101 0.1286 199,200 +0.00(+0.08%)
Apr 11, 2019 0.1350 0.1400 0.1051 0.1285 139,135 -0.01(-8.21%)
Apr 10, 2019 0.1240 0.1500 0.1020 0.1400 350,533 +0.02(+16.67%)
Apr 09, 2019 0.1435 0.1499 0.1000 0.1200 373,402 -0.02(-17.01%)
Apr 08, 2019 0.1800 0.1800 0.1350 0.1446 132,302 -0.03(-14.94%)
Apr 05, 2019 0.1200 0.1700 0.1200 0.1700 369,200 +0.05(+41.67%)
Apr 04, 2019 0.1580 0.1600 0.1200 0.1200 759,996 -0.06(-33.33%)
Apr 03, 2019 0.1610 0.1950 0.1400 0.1800 735,800 +0.01(+5.88%)
Apr 02, 2019 0.1200 0.1890 0.1100 0.1700 694,909 +0.08(+88.89%)
Apr 01, 2019 0.0975 0.1050 0.0900 0.0900 207,836 -0.01(-5.76%)
Mar 29, 2019 0.1152 0.1155 0.0860 0.0955 626,800 -0.01(-13.18%)
Mar 28, 2019 0.1301 0.1405 0.1000 0.1100 302,146 -0.04(-26.17%)
Mar 27, 2019 0.1410 0.1490 0.1301 0.1490 25,895 +0.03(+24.06%)
Mar 26, 2019 0.1350 0.1449 0.1200 0.1201 147,681 +0.00(+0.08%)
Mar 25, 2019 0.1502 0.1600 0.1200 0.1200 285,582 -0.04(-22.58%)
Mar 22, 2019 0.1500 0.1649 0.1405 0.1550 190,300 -0.00(-1.90%)
Mar 21, 2019 0.1800 0.2000 0.1580 0.1580 261,000 -0.01(-6.51%)
Mar 20, 2019 0.2005 0.2100 0.1690 0.1690 276,043 -0.03(-15.50%)
Mar 19, 2019 0.2001 0.2328 0.2000 0.2000 68,829 -0.02(-9.09%)
Mar 18, 2019 0.2000 0.2439 0.2000 0.2200 63,403 +0.02(+12.24%)
Mar 15, 2019 0.2000 0.2100 0.1810 0.1960 45,000 -0.00(-2.00%)
Mar 14, 2019 0.2000 0.2000 0.2000 0.2000 20,230 -0.02(-9.09%)
Mar 13, 2019 0.1800 0.2200 0.1800 0.2200 17,212 +0.04(+22.22%)
Mar 12, 2019 0.2025 0.2190 0.1800 0.1800 39,031 +0.00(+0.00%)
Mar 11, 2019 0.2500 0.2500 0.1800 0.1800 54,377 -0.07(-28.00%)
Mar 08, 2019 0.2200 0.2500 0.1800 0.2500 18,400 +0.05(+24.56%)
Mar 07, 2019 0.1700 0.2300 0.1700 0.2007 27,863 -0.02(-8.77%)
Mar 06, 2019 0.2140 0.2200 0.1812 0.2200 15,225 +0.03(+14.29%)
Mar 05, 2019 0.2190 0.2340 0.1681 0.1925 58,481 +0.01(+4.62%)
Mar 04, 2019 0.1750 0.1840 0.1590 0.1840 75,382 -0.02(-8.91%)
Mar 01, 2019 0.1925 0.2140 0.1800 0.2020 33,800 +0.00(+0.50%)
Feb 28, 2019 0.2010 0.2010 0.2010 0.2010 900 +0.01(+5.79%)
Feb 27, 2019 0.1900 0.2157 0.1900 0.1900 18,400 -0.00(-0.52%)
Feb 26, 2019 0.2100 0.2100 0.1910 0.1910 11,950 +0.00(+0.53%)
Feb 25, 2019 0.1590 0.3495 0.1590 0.1900 53,907 -0.05(-20.83%)
Feb 22, 2019 0.2284 0.2400 0.2284 0.2400 13,200 +0.04(+20.00%)
Feb 21, 2019 0.2267 0.2267 0.2000 0.2000 53,179 -0.05(-20.00%)
Feb 20, 2019 0.2400 0.2500 0.2060 0.2500 39,401 +0.05(+25.00%)
Feb 19, 2019 0.1838 0.2500 0.1568 0.2000 325,533 +0.06(+37.93%)
Feb 15, 2019 0.1559 0.1559 0.1410 0.1450 21,800 -0.01(-6.03%)
Feb 14, 2019 0.1505 0.1543 0.1410 0.1543 36,268 -0.01(-5.97%)
Feb 13, 2019 0.1884 0.1884 0.1450 0.1641 38,394 +0.00(+1.67%)
Feb 12, 2019 0.1456 0.1895 0.1420 0.1614 43,980 -0.00(-1.82%)
Feb 11, 2019 0.1421 0.1680 0.1421 0.1644 17,015 -0.03(-13.34%)
Feb 08, 2019 0.1210 0.1899 0.1210 0.1897 113,500 +0.06(+45.92%)
Feb 07, 2019 0.1380 0.1400 0.1205 0.1300 64,686 -0.01(-5.80%)
Feb 05, 2019 0.1380 0.1380 0.1380 0 -0.01(-9.21%)
Feb 04, 2019 0.1401 0.1520 0.1380 0.1520 10,400 -0.00(-0.07%)
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.