INTV Quote, Trading Chart, Integrated Ventures Inc

home / stock / intv / intv quote

Stock Information
Company Name: Integrated Ventures Inc
Stock Symbol: INTV
Market: OTC
Website: integratedventuresinc.com
Menu
INTV INTV Quote INTV Short INTV News INTV Articles INTV Message Board
Get INTV Alerts

News, Short Squeeze, Breakout and More Instantly...
INTV Quote
Last:$0.93
Change Percent:-5.68%
Open:$0.93
Previous Close:$0.93
High:$0.93
Low:$0.93
Volume:374
Last Trade Date Time:07/19/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
INTV Chart
Last Twenty Trading Days
Date:2024-07-19
Open:$0.93
Close:$0.93
High:$0.93
Low:$0.93
Volume:374
Date:2024-07-18
Open:$0.89
Close:$0.88
High:$0.89
Low:$0.88
Volume:2,302
Date:2024-07-17
Open:$0.88
Close:$0.9
High:$0.9
Low:$0.88
Volume:1,944
Date:2024-07-16
Open:$0.999
Close:$0.999
High:$0.999
Low:$0.999
Volume:127
Date:2024-07-15
Open:$0
Close:$0.9995
High:$0
Low:$0
Volume:32
Date:2024-07-12
Open:$0.8775
Close:$0.9995
High:$0.9995
Low:$0.875
Volume:1,349
Date:2024-07-11
Open:$0.9995
Close:$0.9795
High:$0.9995
Low:$0.88
Volume:1,179
Date:2024-07-10
Open:$0.88
Close:$0.9995
High:$0.9995
Low:$0.88
Volume:921
Date:2024-07-09
Open:$0.89
Close:$0.9495
High:$0.9995
Low:$0.87
Volume:1,040
Date:2024-07-08
Open:$0.92
Close:$0.9995
High:$0.9995
Low:$0.92
Volume:1,395
Date:2024-07-05
Open:$0.92
Close:$0.88
High:$0.92
Low:$0.86
Volume:8,410
Date:2024-07-04
Open:$0.92
Close:$0.92
High:$0.92
Low:$0.86
Volume:2,425
Date:2024-07-03
Open:$0.92
Close:$0.92
High:$0.92
Low:$0.86
Volume:2,425
Date:2024-07-02
Open:$0.8717
Close:$0.902
High:$0.92
Low:$0.851
Volume:2,024
Date:2024-07-01
Open:$0.94
Close:$0.92
High:$0.94
Low:$0.86
Volume:12,565
Date:2024-06-28
Open:$1.04
Close:$0.99
High:$1.15
Low:$0.947
Volume:7,651
Date:2024-06-27
Open:$1.04
Close:$1.04
High:$1.04
Low:$0.94
Volume:1,503
Date:2024-06-26
Open:$0.9255
Close:$0.911
High:$1.04
Low:$0.911
Volume:2,053
Date:2024-06-25
Open:$1.0052
Close:$1.04
High:$1.04
Low:$0.921
Volume:2,496
Date:2024-06-24
Open:$1.04
Close:$1.04
High:$1.04
Low:$1.04
Volume:193