Integrated Ventures, Inc. Historical Data - INTV

INTV Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 13 2019 0.01097 -0.00003 -0.27% 0.01099 0.012 0.010441 1,074,532
Dec 12 2019 0.011 0.0007 6.8% 0.011 0.011 0.010146 523,943
Dec 11 2019 0.0103 -0.0028 -21.37% 0.013 0.013 0.0103 1,302,709
Dec 10 2019 0.0131 0.0001 0.77% 0.013 0.014 0.013 496,963
Dec 09 2019 0.013 0.00 +0.00% 0.0134 0.0165 0.013 0
Dec 09 2019 0.013 -0.002 -13.33% 0.0134 0.0165 0.013 778,309
Dec 06 2019 0.015 0.00 +0.00% 0.0153 0.0171 0.0144 0
Dec 06 2019 0.015 -0.0024 -13.79% 0.0153 0.0171 0.0144 428,927
Dec 05 2019 0.0174 0.0044 33.85% 0.013 0.0174 0.013 669,135
Dec 04 2019 0.013 0.00 +0.00% 0.014 0.0145 0.013 0
Dec 04 2019 0.013 -0.001 -7.14% 0.014 0.0145 0.013 691,813
Dec 03 2019 0.014 -0.0003 -2.1% 0.0144 0.02 0.0132 2,649,693
Dec 02 2019 0.0143 -0.0007 -4.67% 0.0149 0.016 0.013 804,544
Nov 29 2019 0.015 0.00 +0.00% 0.015 0.0175 0.0145 0
Nov 29 2019 0.015 -0.0009 -5.66% 0.015 0.0175 0.0145 451,300
Nov 28 2019 0.0159 0.00 +0.00% 0.0158 0.01758 0.014 0
Nov 27 2019 0.0159 0.00113 7.61% 0.0158 0.01758 0.014 476,175
Nov 26 2019 0.014775 -0.00013 -0.84% 0.0133 0.0178 0.0133 262,960
Nov 25 2019 0.0149 0.00 +0.00% 0.0146 0.0149 0.01379 0
Nov 25 2019 0.0149 -0.002 -11.83% 0.0146 0.0149 0.01379 96,948
Nov 22 2019 0.0169 0.0019 12.67% 0.015 0.01725 0.014 63,532
Nov 21 2019 0.015 -0.0015 -9.09% 0.017 0.018 0.0138 2,290,998
Nov 20 2019 0.0165 0.00 +0.00% 0.01575 0.017 0.0155 0
Nov 20 2019 0.0165 0.0005 3.13% 0.01575 0.017 0.0155 98,181
Nov 19 2019 0.016 0.00 +0.00% 0.0152 0.017 0.015 0
Nov 19 2019 0.016 -0.0025 -13.51% 0.0152 0.017 0.015 884,471
Nov 18 2019 0.0185 -0.0025 -11.9% 0.0165 0.0199 0.015 567,561
Nov 15 2019 0.021 0.00 0.0% 0.0165 0.021 0.016 1,111,042
Nov 14 2019 0.021 0.0027 14.75% 0.0184 0.021 0.0169 1,247,230
Nov 13 2019 0.0183 0.00 +0.00% 0.0183 0.025 0.0183 0
Nov 13 2019 0.0183 -0.0007 -3.68% 0.0183 0.025 0.0183 1,221,151
Nov 12 2019 0.019 0.001 5.56% 0.0193 0.0239 0.0176 1,071,497
Nov 11 2019 0.018 -0.002 -10.0% 0.02 0.02 0.0175 792,045
Nov 08 2019 0.02 0.00 +0.00% 0.02 0.025 0.01855 0
Nov 08 2019 0.02 -0.011 -35.48% 0.02 0.025 0.01855 918,623
Nov 07 2019 0.031 0.011 55.0% 0.0168 0.031 0.0168 592,693
Nov 06 2019 0.02 -0.0045 -18.37% 0.0245 0.025 0.01875 595,343
Nov 05 2019 0.0245 0.00 +0.00% 0.025 0.0275 0.024 0
Nov 05 2019 0.0245 -0.0005 -2.0% 0.025 0.0275 0.024 469,968
Nov 04 2019 0.025 -0.0075 -23.08% 0.0355 0.0355 0.025 485,541
Nov 01 2019 0.0325 0.00 +0.00% 0.035 0.03695 0.025 0
Nov 01 2019 0.0325 0.0015 4.84% 0.035 0.03695 0.025 197,123
Oct 31 2019 0.031 0.00 +0.00% 0.0232 0.0369 0.0222 0
Oct 31 2019 0.031 0.004 14.81% 0.0232 0.0369 0.0222 633,628
Oct 30 2019 0.027 0.0048 21.62% 0.0295 0.0295 0.0224 14,562
Oct 29 2019 0.0222 0.00 +0.00% 0.025 0.025 0.022 0
Oct 29 2019 0.0222 -0.0028 -11.2% 0.025 0.025 0.022 277,108
Oct 28 2019 0.025 0.004 19.05% 0.022 0.025 0.021 526,599
Oct 25 2019 0.021 0.00571 37.34% 0.0152 0.0218 0.0152 1,674,418
Oct 24 2019 0.01529 0.00 +0.00% 0.0145 0.016 0.0145 0
Oct 24 2019 0.01529 -0.00366 -19.31% 0.0145 0.016 0.0145 413,967
Oct 23 2019 0.01895 -0.00055 -2.82% 0.0195 0.0195 0.015 440,221
Oct 22 2019 0.0195 0.00 +0.00% 0.0155 0.0226 0.014 0
Oct 22 2019 0.0195 0.0035 21.88% 0.0155 0.0226 0.014 942,443
Oct 21 2019 0.016 -0.004 -20.0% 0.0256 0.0256 0.0155 451,996
Oct 18 2019 0.02 0.00 +0.00% 0.0165 0.0225 0.01525 0
Oct 18 2019 0.02 0.0032 19.05% 0.0165 0.0225 0.01525 1,422,998
Oct 17 2019 0.0168 0.0028 20.0% 0.015 0.017 0.014 831,924
Oct 16 2019 0.014 -0.0049 -25.93% 0.0165 0.017 0.013 1,673,625
Oct 15 2019 0.0189 -0.0001 -0.53% 0.0183 0.019 0.016 3,308,105
Oct 14 2019 0.019 0.00 +0.00% 0.0244 0.0245 0.0162 0
Oct 14 2019 0.019 -0.006 -24.0% 0.0244 0.0245 0.0162 2,078,183
Oct 11 2019 0.025 -0.00315 -11.19% 0.0295 0.0295 0.0206 1,891,257
Oct 10 2019 0.02815 0.00 +0.00% 0.032 0.0353 0.0245 0
Oct 10 2019 0.02815 -0.00817 -22.49% 0.032 0.0353 0.0245 2,252,809
Oct 09 2019 0.03632 0.01166 47.28% 0.0232 0.0372 0.0232 2,006,352
Oct 08 2019 0.02466 0.00 +0.00% 0.029 0.029 0.02415 0
Oct 08 2019 0.02466 -0.00134 -5.15% 0.029 0.029 0.02415 698,091
Oct 07 2019 0.026 -0.0004 -1.52% 0.0232 0.0262 0.0232 945,771
Oct 04 2019 0.0264 -0.0001 -0.38% 0.02675 0.03 0.0232 662,457
Oct 03 2019 0.0265 0.00 +0.00% 0.028 0.0295 0.025 0
Oct 03 2019 0.0265 -0.0025 -8.62% 0.028 0.0295 0.025 2,054,150
Oct 02 2019 0.029 -0.007 -19.44% 0.03595 0.036 0.026 1,068,995
Oct 01 2019 0.036 0.00 +0.00% 0.0308 0.037 0.03 0
Oct 01 2019 0.036 0.0052 16.88% 0.0308 0.037 0.03 898,213
Sep 30 2019 0.0308 0.0008 2.67% 0.03232 0.0384 0.03 335,117
Sep 27 2019 0.03 -0.0016 -5.06% 0.0357 0.0357 0.03 104,100
Sep 26 2019 0.0316 -0.0033 -9.46% 0.0364 0.0364 0.03 389,812
Sep 25 2019 0.0349 0.00 +0.00% 0.04 0.04 0.026 0
Sep 25 2019 0.0349 -0.0041 -10.51% 0.04 0.04 0.026 706,270
Sep 24 2019 0.039 0.00 +0.00% 0.039 0.04095 0.039 0
Sep 24 2019 0.039 -0.00194 -4.74% 0.039 0.04095 0.039 137,457
Sep 23 2019 0.04094 0.00 +0.00% 0.0424 0.045 0.039 0
Sep 23 2019 0.04094 -0.00151 -3.56% 0.0424 0.045 0.039 158,024
Sep 20 2019 0.04245 0.00 +0.00% 0.035 0.0459 0.035 0
Sep 20 2019 0.04245 -0.00005 -0.12% 0.035 0.0459 0.035 579,524
Sep 19 2019 0.0425 -0.0055 -11.46% 0.05064 0.05064 0.026 3,018,515
Sep 18 2019 0.048 -0.0019 -3.81% 0.05 0.053 0.048 405,537
Sep 17 2019 0.0499 -0.00404 -7.49% 0.04525 0.0535 0.04525 196,827
Sep 16 2019 0.05394 0.00 +0.00% 0.0574 0.0574 0.049101 0
Sep 16 2019 0.05394 0.00344 6.81% 0.0574 0.0574 0.049101 192,526


Your Recent History
USOTC
INTV
Integrated..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.