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

Integrated Ventures Inc (OP: INTV )

1.120 -0.090 (-7.44%)
Streaming Delayed Price Updated: 3:20 PM EDT, May 24, 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 (%)
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%)
May 01, 2019 0.0935 0.0970 0.0875 0.0950 56,998 -0.01(-5.00%)
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%)
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.