Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Integrated Ventures Inc
(OP:
INTV
)
0.9897
UNCHANGED
Streaming Delayed Price
Updated: 2:38 PM EDT, Sep 26, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Sep 03, 2024
0.9000
1.220
0.9000
1.220
3,075
+0.17(+16.19%)
Aug 29, 2024
1.050
20
+0.02(+1.65%)
Aug 28, 2024
0.9570
1.033
0.9570
1.033
256
-0.10(-8.58%)
Aug 27, 2024
1.150
1.150
1.130
1.130
803
+0.11(+10.78%)
Aug 23, 2024
1.020
111
-0.03(-2.86%)
Aug 21, 2024
1.050
23
+0.13(+14.01%)
Aug 20, 2024
1.100
1.100
0.9105
0.9210
3,246
+0.02(+2.33%)
Aug 19, 2024
1.000
1.130
0.9000
0.9000
3,073
-0.24(-21.05%)
Aug 16, 2024
0.9730
1.150
0.9730
1.140
808
+0.14(+14.00%)
Aug 15, 2024
1.000
1.000
0.9700
1.000
1,128
-0.15(-13.04%)
Aug 13, 2024
1.150
3
+0.00(+0.00%)
Aug 12, 2024
0.9700
1.150
0.9700
1.150
1,928
+0.07(+6.96%)
Aug 09, 2024
0.9000
1.135
0.9000
1.075
5,704
+0.09(+8.64%)
Aug 06, 2024
0.9897
0
+0.00(+0.00%)
Aug 05, 2024
0.9870
0.9897
0.9259
0.9897
575
-0.02(-2.01%)
Aug 01, 2024
1.010
64
-0.01(-0.98%)
Jul 31, 2024
1.020
1.020
1.020
1.020
114
+0.00(+0.00%)
Jul 30, 2024
0.9110
1.020
0.9110
1.020
1,623
+0.03(+3.03%)
Jul 29, 2024
0.9900
0.9900
0.9605
0.9900
1,706
+0.00(+0.00%)
Jul 26, 2024
0.9760
1.010
0.9733
0.9900
1,007
+0.02(+1.74%)
Jul 24, 2024
0.9731
39
-0.05(-4.60%)
Jul 23, 2024
0.8955
1.080
0.8910
1.020
4,804
-0.03(-2.86%)
Jul 22, 2024
1.050
1.090
1.050
1.050
388
+0.12(+12.90%)
Jul 19, 2024
0.9300
0.9300
0.9300
0.9300
374
+0.05(+5.68%)
Jul 18, 2024
0.8900
0.8900
0.8800
0.8800
2,302
-0.02(-2.22%)
Jul 17, 2024
0.9000
0.9000
0.8800
0.9000
1,944
-0.10(-9.91%)
Jul 16, 2024
0.9990
0.9990
0.9990
0.9990
127
-0.00(-0.05%)
Jul 12, 2024
0.9995
32
+0.02(+2.04%)
Jul 11, 2024
0.9995
0.9995
0.8800
0.9795
1,179
-0.02(-2.00%)
Jul 10, 2024
0.8800
0.9995
0.8800
0.9995
921
+0.05(+5.27%)
Jul 09, 2024
0.8900
0.9995
0.8700
0.9495
1,040
-0.05(-5.00%)
Jul 08, 2024
0.9200
0.9995
0.9200
0.9995
1,395
+0.12(+13.58%)
Jul 05, 2024
0.9200
0.9200
0.8600
0.8800
8,410
-0.04(-4.35%)
Jul 03, 2024
0.9200
0.9200
0.8600
0.9200
2,425
+0.02(+2.00%)
Jul 02, 2024
0.8717
0.9200
0.8510
0.9020
2,024
-0.02(-1.96%)
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
.