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 30, 2020 0.0400 0.0400 0.0252 0.0300 3,389,332 -0.01(-22.68%)
Apr 29, 2020 0.0290 0.0430 0.0271 0.0388 4,409,527 +0.01(+38.57%)
Apr 28, 2020 0.0245 0.0300 0.0200 0.0280 3,064,824 +0.00(+14.75%)
Apr 27, 2020 0.0184 0.0275 0.0184 0.0244 3,861,868 +0.01(+35.56%)
Apr 24, 2020 0.0118 0.0192 0.0118 0.0180 1,429,200 +0.00(+38.46%)
Apr 23, 2020 0.0110 0.0130 0.0100 0.0130 740,006 +0.00(+18.18%)
Apr 22, 2020 0.0109 0.0110 0.0105 0.0110 295,176 +0.00(+10.00%)
Apr 21, 2020 0.0105 0.0110 0.0100 0.0100 169,450 -0.00(-3.85%)
Apr 20, 2020 0.0118 0.0118 0.0095 0.0104 367,312 -0.00(-1.89%)
Apr 17, 2020 0.0099 0.0110 0.0091 0.0106 303,700 +0.00(+7.07%)
Apr 16, 2020 0.0109 0.0110 0.0090 0.0099 326,499 +0.00(+4.21%)
Apr 15, 2020 0.0096 0.0102 0.0095 0.0095 603,397 -0.00(-5.00%)
Apr 14, 2020 0.0108 0.0110 0.0096 0.0100 426,190 -0.00(-7.41%)
Apr 13, 2020 0.0098 0.0110 0.0095 0.0108 714,947 +0.00(+8.00%)
Apr 09, 2020 0.0102 0.0106 0.0098 0.0100 500,200 +0.00(+5.26%)
Apr 08, 2020 0.0116 0.0116 0.0095 0.0095 455,414 -0.00(-1.04%)
Apr 07, 2020 0.0115 0.0120 0.0096 0.0096 658,499 -0.00(-12.73%)
Apr 06, 2020 0.0101 0.0110 0.0090 0.0110 615,973 +0.00(+6.80%)
Apr 03, 2020 0.0110 0.0110 0.0103 0.0103 157,800 +0.00(+1.98%)
Apr 02, 2020 0.0110 0.0110 0.0100 0.0101 295,438 +0.00(+12.22%)
Apr 01, 2020 0.0119 0.0119 0.0090 0.0090 418,203 -0.00(-18.18%)
Mar 31, 2020 0.0098 0.0110 0.0091 0.0110 702,333 +0.00(+10.00%)
Mar 30, 2020 0.0100 0.0125 0.0096 0.0100 828,176 -0.00(-16.67%)
Mar 27, 2020 0.0122 0.0139 0.0110 0.0120 432,400 -0.00(-1.64%)
Mar 26, 2020 0.0128 0.0128 0.0100 0.0122 159,424 -0.00(-2.40%)
Mar 25, 2020 0.0129 0.0129 0.0120 0.0125 31,030 +0.00(+5.93%)
Mar 24, 2020 0.0100 0.0118 0.0099 0.0118 359,944 +0.00(+19.19%)
Mar 23, 2020 0.0103 0.0103 0.0095 0.0099 256,574 -0.00(-1.00%)
Mar 20, 2020 0.0100 0.0112 0.0085 0.0100 996,600 -0.00(-14.53%)
Mar 19, 2020 0.0110 0.0117 0.0100 0.0117 183,749 +0.00(+25.81%)
Mar 18, 2020 0.0100 0.0100 0.0082 0.0093 261,210 -0.00(-15.45%)
Mar 17, 2020 0.0109 0.0119 0.0096 0.0110 974,590 +0.00(+12.24%)
Mar 16, 2020 0.0141 0.0141 0.0085 0.0098 1,237,145 -0.00(-8.41%)
Mar 13, 2020 0.0109 0.0110 0.0099 0.0107 573,300 +0.00(+8.08%)
Mar 12, 2020 0.0110 0.0110 0.0099 0.0099 1,396,999 -0.00(-10.00%)
Mar 11, 2020 0.0129 0.0134 0.0110 0.0110 394,900 -0.00(-15.38%)
Mar 10, 2020 0.0125 0.0130 0.0120 0.0130 221,880 +0.00(+15.04%)
Mar 09, 2020 0.0190 0.0190 0.0105 0.0113 2,902,317 -0.01(-42.05%)
Mar 06, 2020 0.0125 0.0200 0.0120 0.0195 1,288,500 +0.01(+38.30%)
Mar 05, 2020 0.0132 0.0154 0.0115 0.0141 1,214,070 +0.00(+6.82%)
Mar 04, 2020 0.0101 0.0140 0.0101 0.0132 1,661,420 +0.00(+24.53%)
Mar 03, 2020 0.0100 0.0110 0.0100 0.0106 435,403 -0.00(-4.50%)
Mar 02, 2020 0.0100 0.0130 0.0090 0.0111 1,520,298 +0.00(+19.35%)
Feb 28, 2020 0.0107 0.0120 0.0079 0.0093 4,771,500 -0.00(-7.00%)
Feb 27, 2020 0.0105 0.0115 0.0098 0.0100 1,824,733 -0.00(-10.71%)
Feb 26, 2020 0.0115 0.0120 0.0105 0.0112 323,440 -0.00(-6.67%)
Feb 25, 2020 0.0125 0.0140 0.0115 0.0120 1,017,062 -0.00(-5.51%)
Feb 24, 2020 0.0122 0.0135 0.0120 0.0127 876,464 -0.00(-2.31%)
Feb 21, 2020 0.0130 0.0130 0.0122 0.0130 2,021,600 -0.00(-5.80%)
Feb 20, 2020 0.0150 0.0150 0.0126 0.0138 1,603,249 -0.00(-6.76%)
Feb 19, 2020 0.0135 0.0155 0.0135 0.0148 1,940,645 +0.00(+5.71%)
Feb 18, 2020 0.0160 0.0190 0.0135 0.0140 3,625,071 -0.00(-2.10%)
Feb 14, 2020 0.0193 0.0193 0.0137 0.0143 1,856,900 -0.01(-26.67%)
Feb 13, 2020 0.0200 0.0220 0.0171 0.0195 2,071,684 -0.00(-2.50%)
Feb 12, 2020 0.0165 0.0280 0.0165 0.0200 4,663,653 +0.00(+16.28%)
Feb 11, 2020 0.0185 0.0190 0.0145 0.0172 2,976,952 +0.00(+1.18%)
Feb 10, 2020 0.0130 0.0200 0.0130 0.0170 3,823,335 +0.00(+34.92%)
Feb 07, 2020 0.0132 0.0150 0.0121 0.0126 688,800 -0.00(-14.29%)
Feb 06, 2020 0.0132 0.0178 0.0132 0.0147 1,859,954 +0.00(+22.50%)
Feb 05, 2020 0.0118 0.0132 0.0118 0.0120 593,909 +0.00(+9.09%)
Feb 04, 2020 0.0111 0.0111 0.0110 0.0110 228,025 -0.00(-8.33%)
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.