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

Integrated Ventures Inc (OP: INTV )

1.180 -0.364 (-23.58%)
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 20, 2023 0.0339 0 -0.00(-2.87%)
Apr 19, 2023 0.0340 0.0349 0.0340 0.0349 212,566 -0.00(-0.29%)
Apr 18, 2023 0.0340 0.0350 0.0335 0.0350 209,035 +0.00(+0.00%)
Apr 17, 2023 0.0389 0.0389 0.0322 0.0350 275,895 +0.00(+2.64%)
Apr 14, 2023 0.0370 0.0370 0.0320 0.0341 715,172 -0.00(-7.08%)
Apr 13, 2023 0.0369 0.0369 0.0331 0.0367 395,260 +0.00(+2.80%)
Apr 12, 2023 0.0358 0.0360 0.0313 0.0357 359,298 +0.00(+2.00%)
Apr 11, 2023 0.0370 0.0370 0.0331 0.0350 504,286 -0.00(-5.41%)
Apr 10, 2023 0.0390 0.0390 0.0310 0.0370 991,022 +0.00(+15.62%)
Apr 06, 2023 0.0320 0.0320 0.0286 0.0320 430,083 -0.00(-5.88%)
Apr 05, 2023 0.0340 0.0340 0.0320 0.0340 170,434 +0.00(+3.03%)
Apr 04, 2023 0.0327 0.0341 0.0320 0.0330 402,160 +0.00(+1.54%)
Apr 03, 2023 0.0340 0.0349 0.0320 0.0325 144,625 -0.00(-6.07%)
Mar 31, 2023 0.0305 0.0380 0.0305 0.0346 2,347,288 +0.00(+13.44%)
Mar 30, 2023 0.0300 0.0335 0.0282 0.0305 758,845 +0.00(+8.54%)
Mar 29, 2023 0.0270 0.0299 0.0270 0.0281 611,511 +0.00(+12.40%)
Mar 28, 2023 0.0290 0.0290 0.0226 0.0250 372,035 -0.00(-16.39%)
Mar 27, 2023 0.0279 0.0320 0.0279 0.0299 181,742 -0.00(-0.66%)
Mar 24, 2023 0.0320 0.0320 0.0286 0.0301 416,713 -0.00(-2.90%)
Mar 23, 2023 0.0320 0.0349 0.0306 0.0310 299,932 +0.00(+3.33%)
Mar 22, 2023 0.0354 0.0360 0.0300 0.0300 1,390,039 -0.01(-14.53%)
Mar 21, 2023 0.0324 0.0355 0.0320 0.0351 768,760 +0.00(+9.69%)
Mar 20, 2023 0.0300 0.0340 0.0290 0.0320 1,473,610 +0.00(+14.29%)
Mar 17, 2023 0.0270 0.0330 0.0250 0.0280 4,456,819 +0.01(+29.63%)
Mar 16, 2023 0.0205 0.0240 0.0205 0.0216 1,047,376 +0.00(+0.47%)
Mar 15, 2023 0.0215 0.0220 0.0201 0.0215 287,723 +0.00(+2.38%)
Mar 14, 2023 0.0234 0.0236 0.0210 0.0210 1,053,671 -0.00(-10.26%)
Mar 13, 2023 0.0217 0.0234 0.0205 0.0234 276,381 +0.00(+10.90%)
Mar 10, 2023 0.0218 0.0218 0.0201 0.0211 43,170 -0.00(-2.31%)
Mar 09, 2023 0.0215 0.0225 0.0201 0.0216 274,300 +0.00(+0.47%)
Mar 08, 2023 0.0215 0.0215 0.0210 0.0215 216,296 -0.00(-0.92%)
Mar 07, 2023 0.0215 0.0234 0.0215 0.0217 342,974 -0.00(-5.24%)
Mar 06, 2023 0.0240 0.0260 0.0220 0.0229 844,555 -0.00(-8.40%)
Mar 03, 2023 0.0240 0.0250 0.0240 0.0250 562,201 +0.00(+4.17%)
Mar 02, 2023 0.0241 0.0241 0.0230 0.0240 740,045 -0.00(-0.41%)
Mar 01, 2023 0.0240 0.0245 0.0235 0.0241 140,375 +0.00(+0.42%)
Feb 28, 2023 0.0225 0.0240 0.0225 0.0240 268,883 +0.00(+6.67%)
Feb 27, 2023 0.0229 0.0230 0.0220 0.0225 200,834 +0.00(+0.00%)
Feb 24, 2023 0.0230 0.0230 0.0211 0.0225 901,068 +0.00(+0.00%)
Feb 23, 2023 0.0219 0.0230 0.0203 0.0225 455,519 +0.00(+11.94%)
Feb 22, 2023 0.0225 0.0230 0.0200 0.0201 2,787,245 -0.00(-14.10%)
Feb 21, 2023 0.0245 0.0245 0.0220 0.0234 715,334 -0.00(-4.49%)
Feb 17, 2023 0.0231 0.0245 0.0230 0.0245 523,273 +0.00(+6.52%)
Feb 16, 2023 0.0226 0.0242 0.0226 0.0230 2,175,454 -0.00(-4.17%)
Feb 15, 2023 0.0310 0.0310 0.0220 0.0240 9,481,814 -0.01(-25.00%)
Feb 14, 2023 0.0348 0.0363 0.0320 0.0320 270,147 -0.00(-5.88%)
Feb 13, 2023 0.0399 0.0399 0.0320 0.0340 882,663 -0.01(-14.79%)
Feb 10, 2023 0.0362 0.0399 0.0350 0.0399 788,301 +0.00(+7.84%)
Feb 09, 2023 0.0386 0.0400 0.0360 0.0370 343,690 -0.00(-2.63%)
Feb 08, 2023 0.0375 0.0399 0.0370 0.0380 580,062 -0.00(-2.81%)
Feb 07, 2023 0.0404 0.0430 0.0375 0.0391 426,755 -0.00(-5.78%)
Feb 06, 2023 0.0375 0.0450 0.0375 0.0415 835,044 +0.00(+6.96%)
Feb 03, 2023 0.0440 0.0440 0.0386 0.0388 223,313 -0.00(-5.37%)
Feb 02, 2023 0.0350 0.0440 0.0350 0.0410 830,313 +0.01(+17.14%)
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.