INTV Quote, Trading Chart, Integrated Ventures Inc
home / stock / intv / intv quote
$ Last:
Change Percent:
$ Open:
$ Previous Close:
$ High:
$ Low:
0 Volume:
01/01/1970 12:00:00 am Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2021-01-26 | 0.083 | 0.0925 | 0.1078 | 0.07 | 3,433,512 |
| 2021-01-25 | 0.102 | 0.0842 | 0.1126 | 0.081 | 4,016,501 |
| 2021-01-22 | 0.0791 | 0.0999 | 0.1 | 0.0701 | 6,570,662 |
| 2021-01-21 | 0.095 | 0.082 | 0.095 | 0.0616 | 12,611,669 |
| 2021-01-20 | 0.111 | 0.0935 | 0.112 | 0.08 | 4,187,172 |
| 2021-01-19 | 0.14 | 0.112 | 0.14 | 0.11 | 4,387,427 |
| 2021-01-18 | 0.15 | 0.119 | 0.15 | 0.09 | 15,915,229 |
| 2021-01-15 | 0.15 | 0.119 | 0.15 | 0.09 | 15,915,229 |
| 2021-01-14 | 0.14 | 0.1476 | 0.185 | 0.14 | 11,753,590 |
| 2021-01-13 | 0.0725 | 0.12 | 0.145 | 0.065 | 23,613,386 |
| 2021-01-12 | 0.05 | 0.065 | 0.0688 | 0.0468 | 5,584,037 |
| 2021-01-11 | 0.055 | 0.0505 | 0.059 | 0.04 | 7,659,923 |
| 2021-01-08 | 0.065 | 0.0576 | 0.0753 | 0.0575 | 10,481,791 |
| 2021-01-07 | 0.05 | 0.058 | 0.0688 | 0.05 | 6,708,516 |
| 2021-01-06 | 0.037 | 0.051 | 0.0687 | 0.037 | 20,743,081 |
| 2021-01-05 | 0.03985 | 0.037 | 0.04 | 0.034 | 2,578,211 |
| 2021-01-04 | 0.0368 | 0.0398 | 0.042 | 0.032 | 4,997,557 |
| 2021-01-01 | 0.03385 | 0.033 | 0.036 | 0.0301 | 2,043,680 |
| 2020-12-31 | 0.03385 | 0.033 | 0.036 | 0.0301 | 2,043,680 |
| 2020-12-30 | 0.031 | 0.034 | 0.0388 | 0.0275 | 7,609,111 |
Integrated Ventures Inc Company Name:
INTV Stock Symbol:
OTC Market:
Integrated Ventures Inc Website:
News, Short Squeeze, Breakout and More Instantly...
-
Integrated Ventures Secures 3.0 Million Preferred Equity Investment To Be Used For Purchases Of Mining Equipment PR Newswire PHILADELPHIA , Jan. 22, 2021 /PRNewswire/ -- Integrated Ventures, Inc, today announced that it has executed a binding term sheet for 3.0 m...
-
Point Roberts, WA and Delta, BC - January 15, 2021 (Investorideas.com Newswire) Investorideas.com, a leader in crypto and blockchain investing news brings you today's edition of the Crypto Corner podcast and commentary on what's driving cryptocurrency stocks and the crypto market. Today...
-
Point Roberts, WA and Delta, BC - January 14, 2021 (Investorideas.com Newswire) Investorideas.com, a leader in crypto and blockchain investing news brings you today's edition of the Crypto Corner podcast and commentary on what's driving cryptocurrency stocks and the crypto market. Today...