Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Integrated Ventures Inc (OP: INTV )

1.750 -0.030 (-1.69%)
Streaming Delayed Price Updated: 10:43 AM EST, Nov 18, 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 (%)
Nov 18, 2024 1.750 1.750 1.750 1.750 182 -0.03(-1.69%)
Nov 15, 2024 1.640 1.870 1.600 1.780 9,124 +0.14(+8.54%)
Nov 14, 2024 1.600 1.705 1.460 1.640 2,792 +0.01(+0.92%)
Nov 13, 2024 1.570 1.738 1.570 1.625 2,400 -0.01(-0.91%)
Nov 12, 2024 1.667 1.740 1.515 1.640 6,341 -0.04(-2.38%)
Nov 11, 2024 1.720 1.770 1.380 1.680 18,135 -0.07(-4.00%)
Nov 08, 2024 1.650 1.780 1.650 1.750 2,135 -0.05(-2.78%)
Nov 07, 2024 1.643 1.880 1.300 1.800 13,787 +0.21(+13.21%)
Nov 06, 2024 1.660 1.660 1.562 1.590 1,144 -0.08(-4.79%)
Nov 05, 2024 1.515 1.670 1.515 1.670 2,706 +0.15(+9.87%)
Nov 01, 2024 1.520 35 +0.02(+1.00%)
Oct 31, 2024 1.500 1.505 1.475 1.505 577 +0.00(+0.33%)
Oct 30, 2024 1.500 1.570 1.500 1.500 1,384 +0.03(+2.04%)
Oct 29, 2024 1.510 1.700 1.421 1.470 17,322 +0.00(+0.00%)
Oct 28, 2024 1.250 1.470 1.212 1.470 2,949 +0.22(+17.60%)
Oct 25, 2024 1.107 1.250 1.107 1.250 1,096 +0.14(+12.61%)
Oct 24, 2024 1.120 1.120 1.107 1.110 1,948 -0.01(-0.89%)
Oct 23, 2024 1.120 1.120 1.120 1.120 201 -0.00(-0.22%)
Oct 22, 2024 1.107 1.123 1.100 1.123 908 +0.00(+0.00%)
Oct 21, 2024 1.120 1.123 1.100 1.123 1,268 +0.08(+7.93%)
Oct 18, 2024 1.000 1.120 0.9500 1.040 1,790 -0.08(-7.14%)
Oct 17, 2024 1.110 1.120 0.9179 1.120 6,347 -0.01(-0.88%)
Oct 16, 2024 1.020 1.130 1.020 1.130 957 +0.04(+3.29%)
Oct 14, 2024 1.094 16 -0.05(-4.04%)
Oct 11, 2024 1.013 1.140 1.013 1.140 2,572 +0.00(+0.00%)
Oct 09, 2024 1.140 2 +0.01(+0.88%)
Oct 07, 2024 1.130 0 +0.00(+0.00%)
Oct 04, 2024 1.100 1.130 1.100 1.130 446 -0.03(-2.59%)
Oct 03, 2024 1.059 1.160 1.020 1.160 2,134 +0.07(+6.72%)
Oct 02, 2024 1.090 1.090 0.9883 1.087 978 -0.15(-12.34%)
Oct 01, 2024 1.160 1.240 1.160 1.240 428 +0.08(+6.90%)
Sep 30, 2024 1.150 1.160 0.9350 1.160 1,374 +0.01(+0.87%)
Sep 27, 2024 0.9900 1.230 0.9897 1.150 7,813 +0.16(+16.20%)
Sep 26, 2024 0.9897 0.9897 0.9599 0.9897 3,083 +0.00(+0.00%)
Sep 25, 2024 0.9550 0.9900 0.8901 0.9897 3,153 -0.00(-0.03%)
Sep 24, 2024 1.000 1.000 0.9670 0.9900 820 +0.04(+4.21%)
Sep 23, 2024 0.8901 0.9500 0.8901 0.9500 2,096 -0.02(-2.31%)
Sep 20, 2024 0.9725 0.9725 0.9725 0.9725 126 -0.03(-2.75%)
Sep 19, 2024 0.8901 1.000 0.8901 1.000 1,368 +0.00(+0.00%)
Sep 18, 2024 1.000 1.000 1.000 1.000 457 +0.01(+0.78%)
Sep 17, 2024 0.9500 0.9923 0.8900 0.9923 5,710 +0.01(+1.26%)
Sep 16, 2024 1.000 1.040 0.9216 0.9800 8,781 -0.02(-2.00%)
Sep 13, 2024 1.000 1.000 1.000 1.000 220 -0.06(-5.66%)
Sep 12, 2024 0.9510 1.060 0.9510 1.060 800 +0.00(+0.00%)
Sep 10, 2024 1.060 80 +0.00(+0.00%)
Sep 09, 2024 0.8911 1.060 0.8911 1.060 1,914 -0.05(-4.50%)
Sep 06, 2024 0.8911 1.110 0.8911 1.110 572 -0.06(-5.13%)
Sep 05, 2024 0.8911 1.190 0.8911 1.170 5,118 -0.08(-6.40%)
Sep 04, 2024 1.250 1.250 1.146 1.250 1,480 +0.03(+2.46%)
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.