Skip to main content

Integrated Ventures Inc (OP: INTV )

1.440 +0.340 (+30.91%)
Streaming Delayed Price Updated: 12:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 1.250 1.440 1.230 1.440 854 +0.34(+30.91%)
Mar 27, 2024 1.100 1.100 1.058 1.100 6,749 +0.03(+2.80%)
Mar 26, 2024 1.070 1.070 1.070 1.070 934 -0.23(-17.69%)
Mar 25, 2024 1.350 1.350 1.060 1.300 9,826 -0.05(-3.70%)
Mar 22, 2024 1.380 1.380 1.350 1.350 5,205 +0.09(+7.18%)
Mar 21, 2024 1.260 1.260 1.260 1.260 2,434 +0.01(+1.17%)
Mar 20, 2024 1.120 1.245 1.120 1.245 1,604 +0.18(+16.36%)
Mar 19, 2024 1.070 1.070 1.070 1.070 1,113 -0.05(-4.55%)
Mar 18, 2024 1.060 1.220 1.060 1.121 4,105 +0.06(+5.75%)
Mar 15, 2024 1.218 1.218 1.060 1.060 13,172 -0.17(-13.82%)
Mar 14, 2024 1.330 1.400 1.080 1.230 11,766 -0.17(-12.14%)
Mar 13, 2024 1.376 1.400 1.376 1.400 977 +0.05(+3.70%)
Mar 12, 2024 1.360 1.360 1.240 1.350 2,178 -0.03(-2.17%)
Mar 11, 2024 1.380 1.400 1.177 1.380 6,189 +0.00(+0.00%)
Mar 08, 2024 1.380 1.380 1.380 1.380 464 -0.02(-1.43%)
Mar 06, 2024 1.400 80 +0.13(+10.24%)
Mar 05, 2024 1.700 1.700 1.250 1.270 9,685 -0.28(-18.06%)
Mar 04, 2024 1.580 1.720 1.550 1.550 4,925 -0.09(-5.49%)
Mar 01, 2024 1.600 1.640 1.600 1.640 759 -0.03(-1.80%)
Feb 29, 2024 1.635 1.760 1.600 1.670 1,357 -0.13(-7.22%)
Feb 28, 2024 1.610 2.040 1.610 1.800 13,799 +0.19(+11.80%)
Feb 27, 2024 1.660 1.710 1.420 1.610 12,960 -0.06(-3.59%)
Feb 26, 2024 1.500 1.670 1.500 1.670 2,064 +0.18(+11.86%)
Feb 23, 2024 1.484 1.560 1.480 1.493 3,632 +0.01(+0.54%)
Feb 22, 2024 1.605 1.605 1.485 1.485 3,820 -0.11(-7.19%)
Feb 21, 2024 1.680 1.680 1.490 1.600 3,614 +0.10(+6.67%)
Feb 20, 2024 1.500 1.500 1.500 1.500 224 +0.00(+0.00%)
Feb 16, 2024 1.500 1.500 1.500 1.500 3,538 -0.05(-3.23%)
Feb 15, 2024 1.500 1.550 1.470 1.550 3,889 +0.07(+4.74%)
Feb 14, 2024 1.545 1.570 1.480 1.480 3,173 -0.09(-5.74%)
Feb 13, 2024 1.560 1.570 1.471 1.570 10,166 -0.01(-0.63%)
Feb 12, 2024 1.597 1.702 1.570 1.580 9,824 -0.03(-1.86%)
Feb 09, 2024 1.700 1.700 1.570 1.610 6,744 +0.04(+2.55%)
Feb 08, 2024 1.540 1.570 1.510 1.570 3,685 +0.02(+1.29%)
Feb 07, 2024 1.580 1.588 1.550 1.550 2,317 +0.00(+0.00%)
Feb 06, 2024 1.550 1.550 1.538 1.550 2,135 -0.04(-2.52%)
Feb 05, 2024 1.600 1.600 1.590 1.590 4,316 -0.01(-0.63%)
Feb 02, 2024 1.600 1.623 1.600 1.600 3,296 -0.01(-0.62%)
Feb 01, 2024 1.630 1.630 1.600 1.610 1,297 -0.01(-0.61%)
Jan 31, 2024 1.600 1.620 1.600 1.620 300 +0.03(+1.88%)
Jan 30, 2024 1.710 1.710 1.590 1.590 2,336 -0.14(-8.09%)
Jan 29, 2024 1.740 1.740 1.730 1.730 221 -0.01(-0.63%)
Jan 26, 2024 1.740 1.741 1.740 1.741 625 +0.01(+0.64%)
Jan 24, 2024 1.730 47 +0.03(+1.76%)
Jan 23, 2024 1.860 1.860 1.512 1.700 10,650 -0.16(-8.60%)
Jan 22, 2024 1.920 1.920 1.860 1.860 2,523 +0.03(+1.64%)
Jan 19, 2024 1.610 2.250 1.600 1.830 4,970 +0.23(+14.38%)
Jan 18, 2024 1.560 1.600 1.560 1.600 1,178 +0.01(+0.47%)
Jan 17, 2024 1.610 1.610 1.560 1.593 2,467 -0.04(-2.30%)
Jan 16, 2024 1.783 1.783 1.563 1.630 5,656 -0.14(-7.91%)
Jan 12, 2024 1.850 1.870 1.510 1.770 9,016 -0.04(-2.21%)
Jan 11, 2024 1.890 2.000 1.810 1.810 8,649 +0.03(+1.69%)
Jan 10, 2024 1.900 1.900 1.651 1.780 10,000 -0.12(-6.32%)
Jan 09, 2024 1.900 1.900 1.750 1.900 2,238 +0.00(+0.00%)
Jan 08, 2024 2.000 2.080 1.700 1.900 5,750 -0.10(-5.00%)
Jan 05, 2024 2.010 2.010 1.990 2.000 748 +0.06(+3.04%)
Jan 04, 2024 2.040 2.100 1.941 1.941 707 -0.09(-4.38%)
Jan 03, 2024 1.940 2.030 1.940 2.030 7,307 +0.16(+8.38%)
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.