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

Integrated Ventures Inc (OP: INTV )

1.240 +0.104 (+9.19%)
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 (%)
Oct 31, 2022 0.0331 0.0340 0.0298 0.0300 694,846 -0.00(-13.04%)
Oct 28, 2022 0.0360 0.0400 0.0328 0.0345 755,853 -0.00(-11.54%)
Oct 27, 2022 0.0349 0.0400 0.0349 0.0390 1,989,295 +0.01(+21.50%)
Oct 26, 2022 0.0310 0.0349 0.0310 0.0321 250,915 +0.00(+7.00%)
Oct 25, 2022 0.0259 0.0349 0.0249 0.0300 408,058 +0.00(+13.21%)
Oct 24, 2022 0.0271 0.0280 0.0250 0.0265 183,041 -0.00(-4.33%)
Oct 21, 2022 0.0290 0.0290 0.0270 0.0277 82,331 -0.00(-4.15%)
Oct 20, 2022 0.0235 0.0299 0.0188 0.0289 964,946 +0.01(+22.98%)
Oct 19, 2022 0.0246 0.0246 0.0235 0.0235 31,909 +0.00(+0.00%)
Oct 18, 2022 0.0240 0.0246 0.0235 0.0235 296,610 +0.00(+2.17%)
Oct 17, 2022 0.0249 0.0250 0.0230 0.0230 329,617 +0.00(+4.07%)
Oct 14, 2022 0.0299 0.0299 0.0221 0.0221 511,920 -0.01(-21.07%)
Oct 13, 2022 0.0220 0.0280 0.0200 0.0280 659,443 +0.01(+27.27%)
Oct 12, 2022 0.0219 0.0229 0.0200 0.0220 480,535 -0.00(-2.22%)
Oct 11, 2022 0.0260 0.0260 0.0220 0.0225 449,676 -0.00(-10.00%)
Oct 10, 2022 0.0266 0.0280 0.0250 0.0250 401,807 -0.00(-6.02%)
Oct 07, 2022 0.0290 0.0298 0.0266 0.0266 295,043 -0.00(-11.04%)
Oct 06, 2022 0.0299 0.0300 0.0298 0.0299 13,286 -0.00(-0.33%)
Oct 05, 2022 0.0309 0.0309 0.0299 0.0300 230,343 -0.00(-2.60%)
Oct 04, 2022 0.0310 0.0330 0.0294 0.0308 1,127,862 -0.00(-9.14%)
Oct 03, 2022 0.0316 0.0339 0.0310 0.0339 201,965 +0.00(+10.78%)
Sep 30, 2022 0.0338 0.0350 0.0306 0.0306 416,115 -0.00(-5.85%)
Sep 29, 2022 0.0350 0.0350 0.0315 0.0325 147,750 -0.00(-7.14%)
Sep 28, 2022 0.0345 0.0350 0.0330 0.0350 536,828 -0.00(-3.58%)
Sep 27, 2022 0.0340 0.0380 0.0320 0.0363 906,944 +0.00(+9.67%)
Sep 26, 2022 0.0360 0.0360 0.0320 0.0331 247,189 -0.00(-8.06%)
Sep 23, 2022 0.0400 0.0400 0.0335 0.0360 322,503 -0.00(-6.49%)
Sep 22, 2022 0.0385 0.0415 0.0364 0.0385 235,846 +0.00(+1.32%)
Sep 21, 2022 0.0320 0.0400 0.0320 0.0380 131,520 +0.00(+1.33%)
Sep 20, 2022 0.0420 0.0420 0.0350 0.0375 329,811 -0.00(-6.25%)
Sep 19, 2022 0.0450 0.0484 0.0384 0.0400 391,791 -0.01(-19.19%)
Sep 16, 2022 0.0490 0.0500 0.0470 0.0495 332,926 +0.00(+1.85%)
Sep 15, 2022 0.0500 0.0500 0.0486 0.0486 44,052 -0.00(-2.80%)
Sep 14, 2022 0.0520 0.0520 0.0500 0.0500 26,500 -0.00(-3.85%)
Sep 13, 2022 0.0485 0.0525 0.0485 0.0520 242,582 -0.00(-4.06%)
Sep 12, 2022 0.0559 0.0559 0.0490 0.0542 29,637 -0.00(-3.04%)
Sep 09, 2022 0.0580 0.0580 0.0500 0.0559 124,326 -0.00(-1.76%)
Sep 08, 2022 0.0550 0.0570 0.0486 0.0569 24,450 +0.00(+1.61%)
Sep 07, 2022 0.0691 0.0691 0.0480 0.0560 94,662 +0.01(+12.22%)
Sep 06, 2022 0.0450 0.0514 0.0450 0.0499 38,660 -0.00(-0.20%)
Sep 02, 2022 0.0499 0.0514 0.0454 0.0500 104,853 +0.00(+3.09%)
Sep 01, 2022 0.0500 0.0500 0.0485 0.0485 2,400 -0.00(-3.00%)
Aug 31, 2022 0.0450 0.0500 0.0450 0.0500 117,364 +0.00(+6.38%)
Aug 30, 2022 0.0495 0.0500 0.0440 0.0470 198,457 -0.00(-6.00%)
Aug 29, 2022 0.0505 0.0505 0.0480 0.0500 101,954 -0.00(-4.03%)
Aug 26, 2022 0.0550 0.0550 0.0505 0.0521 26,309 -0.00(-5.27%)
Aug 25, 2022 0.0550 0.0550 0.0500 0.0550 52,795 +0.00(+2.80%)
Aug 24, 2022 0.0550 0.0550 0.0520 0.0535 44,425 +0.00(+0.00%)
Aug 23, 2022 0.0550 0.0550 0.0480 0.0535 73,224 -0.00(-2.73%)
Aug 22, 2022 0.0529 0.0550 0.0478 0.0550 66,250 +0.00(+2.80%)
Aug 19, 2022 0.0535 0.0540 0.0520 0.0535 87,460 -0.00(-2.73%)
Aug 18, 2022 0.0587 0.0587 0.0520 0.0550 92,232 +0.00(+0.00%)
Aug 17, 2022 0.0550 0.0590 0.0550 0.0550 13,008 +0.00(+0.00%)
Aug 16, 2022 0.0561 0.0600 0.0550 0.0550 118,970 -0.00(-7.87%)
Aug 15, 2022 0.0600 0.0600 0.0561 0.0597 14,464 -0.00(-0.50%)
Aug 12, 2022 0.0600 0.0615 0.0541 0.0600 59,031 +0.00(+0.00%)
Aug 11, 2022 0.0600 0.0660 0.0599 0.0600 329,471 +0.00(+0.84%)
Aug 10, 2022 0.0570 0.0599 0.0555 0.0595 134,959 +0.00(+4.75%)
Aug 09, 2022 0.0513 0.0586 0.0513 0.0568 58,576 -0.00(-3.07%)
Aug 08, 2022 0.0550 0.0590 0.0505 0.0586 348,397 -0.00(-0.68%)
Aug 05, 2022 0.0579 0.0598 0.0560 0.0590 53,842 +0.00(+1.90%)
Aug 04, 2022 0.0600 0.0600 0.0550 0.0579 266,928 -0.00(-0.17%)
Aug 03, 2022 0.0600 0.0660 0.0520 0.0580 201,042 -0.01(-12.12%)
Aug 02, 2022 0.0640 0.0660 0.0581 0.0660 248,790 +0.00(+3.13%)
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.