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

Integrated Ventures Inc (OP: INTV )

1.190 UNCHANGED
Streaming Delayed Price Updated: 1:21 PM EDT, May 17, 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, 2022 0.0550 0.0560 0.0494 0.0550 190,286 +0.00(+3.77%)
May 27, 2022 0.0505 0.0540 0.0491 0.0530 98,955 +0.00(+6.21%)
May 26, 2022 0.0500 0.0541 0.0491 0.0499 171,725 -0.00(-8.10%)
May 25, 2022 0.0510 0.0559 0.0509 0.0543 151,190 +0.00(+8.38%)
May 24, 2022 0.0525 0.0530 0.0467 0.0501 557,162 -0.00(-6.00%)
May 23, 2022 0.0525 0.0551 0.0525 0.0533 32,848 +0.00(+1.52%)
May 20, 2022 0.0580 0.0580 0.0525 0.0525 188,495 -0.00(-4.55%)
May 19, 2022 0.0574 0.0580 0.0525 0.0550 167,218 -0.00(-2.31%)
May 18, 2022 0.0563 0.0575 0.0500 0.0563 115,062 +0.00(+2.74%)
May 17, 2022 0.0575 0.0575 0.0530 0.0548 71,044 -0.00(-2.66%)
May 16, 2022 0.0575 0.0575 0.0553 0.0563 51,894 -0.00(-1.23%)
May 13, 2022 0.0492 0.0600 0.0492 0.0570 234,945 +0.01(+15.62%)
May 12, 2022 0.0450 0.0493 0.0410 0.0493 196,222 +0.00(+0.00%)
May 11, 2022 0.0520 0.0550 0.0450 0.0493 748,220 -0.01(-15.00%)
May 10, 2022 0.0622 0.0622 0.0520 0.0580 259,444 -0.00(-4.92%)
May 09, 2022 0.0658 0.0675 0.0610 0.0610 448,615 -0.01(-15.40%)
May 06, 2022 0.0655 0.0785 0.0655 0.0721 73,830 -0.00(-1.23%)
May 05, 2022 0.0690 0.0744 0.0690 0.0730 33,203 +0.00(+1.39%)
May 04, 2022 0.0700 0.0723 0.0620 0.0720 347,473 -0.01(-7.69%)
May 03, 2022 0.0600 0.0780 0.0600 0.0780 281,544 +0.02(+28.29%)
May 02, 2022 0.0620 0.0620 0.0550 0.0608 47,516 +0.00(+3.05%)
Apr 29, 2022 0.0620 0.0640 0.0503 0.0590 329,917 -0.00(-1.67%)
Apr 28, 2022 0.0544 0.0600 0.0510 0.0600 581,536 +0.01(+15.16%)
Apr 27, 2022 0.0500 0.0537 0.0495 0.0521 570,695 +0.00(+7.64%)
Apr 26, 2022 0.0500 0.0500 0.0420 0.0484 597,644 +0.00(+7.56%)
Apr 25, 2022 0.0580 0.0600 0.0441 0.0450 1,364,957 -0.01(-21.05%)
Apr 22, 2022 0.0585 0.0600 0.0550 0.0570 586,700 -0.00(-5.00%)
Apr 21, 2022 0.0650 0.0665 0.0550 0.0600 892,277 +0.00(+1.69%)
Apr 20, 2022 0.0797 0.0804 0.0400 0.0590 4,081,663 -0.02(-25.32%)
Apr 19, 2022 0.0840 0.0870 0.0750 0.0790 802,056 -0.00(-5.28%)
Apr 18, 2022 0.0860 0.0900 0.0818 0.0834 484,224 -0.01(-7.33%)
Apr 14, 2022 0.0870 0.0940 0.0850 0.0900 193,510 +0.00(+1.01%)
Apr 13, 2022 0.0940 0.0945 0.0880 0.0891 692,298 -0.00(-1.11%)
Apr 12, 2022 0.0900 0.0969 0.0900 0.0901 627,466 -0.01(-7.02%)
Apr 11, 2022 0.0950 0.1000 0.0900 0.0969 858,857 -0.00(-2.52%)
Apr 08, 2022 0.1000 0.1000 0.0988 0.0994 149,058 -0.00(-0.60%)
Apr 07, 2022 0.1000 0.1000 0.0950 0.1000 189,150 +0.00(+2.04%)
Apr 06, 2022 0.0985 0.1096 0.0950 0.0980 601,321 +0.00(+0.51%)
Apr 05, 2022 0.1000 0.1050 0.0950 0.0975 524,265 -0.00(-3.85%)
Apr 04, 2022 0.1000 0.1046 0.1000 0.1014 769,774 +0.00(+1.40%)
Apr 01, 2022 0.1131 0.1131 0.1000 0.1000 584,385 -0.01(-13.04%)
Mar 31, 2022 0.1021 0.1200 0.0800 0.1150 2,378,033 -0.01(-7.41%)
Mar 30, 2022 0.1460 0.1460 0.1200 0.1242 733,772 -0.02(-11.29%)
Mar 29, 2022 0.1460 0.1464 0.1355 0.1400 231,338 -0.00(-1.13%)
Mar 28, 2022 0.1355 0.1500 0.1355 0.1416 475,167 +0.01(+6.07%)
Mar 25, 2022 0.1294 0.1363 0.1255 0.1335 208,053 +0.01(+6.37%)
Mar 24, 2022 0.1200 0.1340 0.1200 0.1255 371,742 +0.00(+1.29%)
Mar 23, 2022 0.1350 0.1439 0.1239 0.1239 35,505 -0.01(-4.69%)
Mar 22, 2022 0.1200 0.1300 0.1149 0.1300 624,965 +0.02(+16.07%)
Mar 21, 2022 0.1192 0.1200 0.1102 0.1120 365,627 -0.00(-2.27%)
Mar 18, 2022 0.1237 0.1266 0.1051 0.1146 1,018,986 -0.01(-4.50%)
Mar 17, 2022 0.1231 0.1334 0.1195 0.1200 282,269 -0.00(-0.08%)
Mar 16, 2022 0.1295 0.1296 0.1193 0.1201 881,451 -0.00(-3.92%)
Mar 15, 2022 0.1210 0.1390 0.1150 0.1250 600,266 +0.00(+3.31%)
Mar 14, 2022 0.1312 0.1312 0.1200 0.1210 291,880 +0.00(+0.83%)
Mar 11, 2022 0.1350 0.1374 0.1200 0.1200 259,228 -0.02(-11.89%)
Mar 10, 2022 0.1375 0.1400 0.1262 0.1362 178,517 -0.01(-3.61%)
Mar 09, 2022 0.1240 0.1478 0.1180 0.1413 517,213 +0.02(+13.95%)
Mar 08, 2022 0.1281 0.1390 0.1180 0.1240 1,104,357 -0.01(-7.74%)
Mar 07, 2022 0.1310 0.1470 0.1251 0.1344 476,623 +0.00(+1.90%)
Mar 04, 2022 0.1350 0.1430 0.1251 0.1319 397,093 -0.00(-1.57%)
Mar 03, 2022 0.1408 0.1455 0.1305 0.1340 244,075 -0.01(-9.58%)
Mar 02, 2022 0.1461 0.1570 0.1440 0.1482 288,447 +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.