Integrated Ventures, Inc. (INTV)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:56PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 1.1500 | 1.2700 | 1.1500 | 1.2300 | 1.2300 | 850 |
| 23 Apr 2024 | 1.2200 | 1.3030 | 1.1000 | 1.3030 | 1.3030 | 2,300 |
| 22 Apr 2024 | 1.3100 | 1.3500 | 1.2000 | 1.2400 | 1.2400 | 6,800 |
| 19 Apr 2024 | 1.3100 | 1.4800 | 1.3100 | 1.3100 | 1.3100 | 3,400 |
| 18 Apr 2024 | 1.2700 | 1.3200 | 1.2700 | 1.3100 | 1.3100 | 1,300 |
| 17 Apr 2024 | 1.2600 | 1.2630 | 1.2600 | 1.2630 | 1.2630 | 600 |
| 16 Apr 2024 | 1.0700 | 1.3100 | 1.0700 | 1.3100 | 1.3100 | 800 |
| 15 Apr 2024 | 1.1600 | 1.1600 | 1.0800 | 1.0800 | 1.0800 | 11,600 |
| 12 Apr 2024 | 1.1500 | 1.3500 | 1.1000 | 1.3500 | 1.3500 | 2,300 |
| 11 Apr 2024 | 1.3000 | 1.3500 | 1.1500 | 1.3500 | 1.3500 | 1,000 |
| 10 Apr 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 09 Apr 2024 | 1.0600 | 1.4000 | 1.0600 | 1.3500 | 1.3500 | 4,800 |
| 08 Apr 2024 | 1.2300 | 1.4000 | 1.1800 | 1.4000 | 1.4000 | 4,200 |
| 05 Apr 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1,300 |
| 04 Apr 2024 | 1.3550 | 1.4300 | 1.1950 | 1.3330 | 1.3330 | 3,300 |
| 03 Apr 2024 | 1.4200 | 1.4300 | 1.2000 | 1.4100 | 1.4100 | 1,800 |
| 02 Apr 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| 01 Apr 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 400 |
| 28 Mar 2024 | 1.2500 | 1.4400 | 1.2300 | 1.4400 | 1.4400 | 900 |
| 27 Mar 2024 | 1.1000 | 1.1000 | 1.0580 | 1.1000 | 1.1000 | 6,700 |
| 26 Mar 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 900 |
| 25 Mar 2024 | 1.3500 | 1.3500 | 1.0600 | 1.3000 | 1.3000 | 9,800 |
| 22 Mar 2024 | 1.3800 | 1.3800 | 1.3500 | 1.3500 | 1.3500 | 5,200 |
| 21 Mar 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 2,400 |
| 20 Mar 2024 | 1.1200 | 1.2450 | 1.1200 | 1.2450 | 1.2450 | 1,600 |
| 19 Mar 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1,100 |
| 18 Mar 2024 | 1.0600 | 1.2200 | 1.0600 | 1.1210 | 1.1210 | 4,100 |
| 15 Mar 2024 | 1.2180 | 1.2180 | 1.0600 | 1.0600 | 1.0600 | 13,200 |
| 14 Mar 2024 | 1.4000 | 1.4000 | 1.0800 | 1.2300 | 1.2300 | 11,800 |
| 13 Mar 2024 | 1.3760 | 1.4000 | 1.3760 | 1.4000 | 1.4000 | 1,000 |
| 12 Mar 2024 | 1.2400 | 1.3600 | 1.2400 | 1.3500 | 1.3500 | 2,200 |
| 11 Mar 2024 | 1.4000 | 1.4000 | 1.1780 | 1.3800 | 1.3800 | 6,200 |
| 08 Mar 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 500 |
| 07 Mar 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 06 Mar 2024 | 1.3200 | 1.4250 | 1.3050 | 1.4000 | 1.4000 | 6,700 |
| 05 Mar 2024 | 1.7000 | 1.7000 | 1.2500 | 1.2700 | 1.2700 | 9,700 |
| 04 Mar 2024 | 1.7010 | 1.7200 | 1.5500 | 1.5500 | 1.5500 | 4,900 |
| 01 Mar 2024 | 1.6000 | 1.6400 | 1.6000 | 1.6400 | 1.6400 | 800 |
| 29 Feb 2024 | 1.7600 | 1.7600 | 1.6000 | 1.6700 | 1.6700 | 1,400 |
| 28 Feb 2024 | 1.6100 | 2.0400 | 1.6100 | 1.8000 | 1.8000 | 13,800 |
| 27 Feb 2024 | 1.6600 | 1.7100 | 1.4200 | 1.6100 | 1.6100 | 13,000 |
| 26 Feb 2024 | 1.5000 | 1.6700 | 1.5000 | 1.6700 | 1.6700 | 2,100 |
| 23 Feb 2024 | 1.4840 | 1.5600 | 1.4800 | 1.4930 | 1.4930 | 3,600 |
| 22 Feb 2024 | 1.6050 | 1.6050 | 1.4850 | 1.4850 | 1.4850 | 3,800 |
| 21 Feb 2024 | 1.5000 | 1.6800 | 1.4900 | 1.6000 | 1.6000 | 3,600 |
| 20 Feb 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 200 |
| 16 Feb 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 3,500 |
| 15 Feb 2024 | 1.5000 | 1.5500 | 1.4700 | 1.5500 | 1.5500 | 3,900 |
| 14 Feb 2024 | 1.5700 | 1.5700 | 1.4800 | 1.4800 | 1.4800 | 3,200 |
| 13 Feb 2024 | 1.5600 | 1.5700 | 1.4710 | 1.5700 | 1.5700 | 10,200 |
| 12 Feb 2024 | 1.5980 | 1.7030 | 1.5700 | 1.5800 | 1.5800 | 9,800 |
| 09 Feb 2024 | 1.7000 | 1.7000 | 1.5700 | 1.6100 | 1.6100 | 6,700 |
| 08 Feb 2024 | 1.5400 | 1.5700 | 1.5100 | 1.5700 | 1.5700 | 3,700 |
| 07 Feb 2024 | 1.5800 | 1.5880 | 1.5500 | 1.5500 | 1.5500 | 2,300 |
| 06 Feb 2024 | 1.5500 | 1.5500 | 1.5380 | 1.5500 | 1.5500 | 2,100 |
| 05 Feb 2024 | 1.6000 | 1.6000 | 1.5900 | 1.5900 | 1.5900 | 4,300 |
| 02 Feb 2024 | 1.6000 | 1.6230 | 1.6000 | 1.6000 | 1.6000 | 3,300 |
| 01 Feb 2024 | 1.6300 | 1.6300 | 1.6000 | 1.6100 | 1.6100 | 1,300 |
| 31 Jan 2024 | 1.6000 | 1.6200 | 1.6000 | 1.6200 | 1.6200 | 300 |
| 30 Jan 2024 | 1.7100 | 1.7100 | 1.5900 | 1.5900 | 1.5900 | 2,300 |
| 29 Jan 2024 | 1.7400 | 1.7400 | 1.7300 | 1.7300 | 1.7300 | 200 |
| 26 Jan 2024 | 1.7400 | 1.7410 | 1.7400 | 1.7410 | 1.7410 | 600 |
| 25 Jan 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| 24 Jan 2024 | 1.7100 | 1.7300 | 1.7100 | 1.7300 | 1.7300 | 700 |
| 23 Jan 2024 | 1.8600 | 1.8600 | 1.5120 | 1.7000 | 1.7000 | 10,700 |
| 22 Jan 2024 | 1.9200 | 1.9200 | 1.8600 | 1.8600 | 1.8600 | 2,500 |
| 19 Jan 2024 | 1.6000 | 2.2500 | 1.6000 | 1.8300 | 1.8300 | 5,000 |
| 18 Jan 2024 | 1.5600 | 1.6000 | 1.5600 | 1.6000 | 1.6000 | 1,200 |
| 17 Jan 2024 | 1.6100 | 1.6100 | 1.5600 | 1.5930 | 1.5930 | 2,500 |
| 16 Jan 2024 | 1.7830 | 1.7830 | 1.5630 | 1.6300 | 1.6300 | 5,700 |
| 12 Jan 2024 | 1.8500 | 1.8700 | 1.5100 | 1.7700 | 1.7700 | 9,000 |
| 11 Jan 2024 | 1.8900 | 2.0000 | 1.8100 | 1.8100 | 1.8100 | 8,600 |
| 10 Jan 2024 | 1.9000 | 1.9000 | 1.6510 | 1.7800 | 1.7800 | 10,000 |
| 09 Jan 2024 | 1.9000 | 1.9000 | 1.7500 | 1.9000 | 1.9000 | 2,200 |
| 08 Jan 2024 | 2.0000 | 2.0800 | 1.7000 | 1.9000 | 1.9000 | 5,800 |
| 05 Jan 2024 | 2.0100 | 2.0100 | 1.9900 | 2.0000 | 2.0000 | 700 |
| 04 Jan 2024 | 2.0400 | 2.1000 | 1.9410 | 1.9410 | 1.9410 | 700 |
| 03 Jan 2024 | 1.9400 | 2.0300 | 1.9400 | 2.0300 | 2.0300 | 7,300 |
| 02 Jan 2024 | 1.8800 | 2.0000 | 1.8000 | 1.8730 | 1.8730 | 4,400 |
| 29 Dec 2023 | 1.9080 | 1.9080 | 1.8500 | 1.8500 | 1.8500 | 21,600 |
| 28 Dec 2023 | 1.9100 | 1.9100 | 1.8500 | 1.8500 | 1.8500 | 19,700 |
| 27 Dec 2023 | 1.8650 | 2.0400 | 1.8600 | 1.9100 | 1.9100 | 25,200 |
| 26 Dec 2023 | 2.0600 | 2.1000 | 1.8500 | 2.0300 | 2.0300 | 20,800 |
| 22 Dec 2023 | 1.9000 | 2.0600 | 1.8600 | 2.0100 | 2.0100 | 22,000 |
| 21 Dec 2023 | 2.0500 | 2.1000 | 1.8500 | 1.9630 | 1.9630 | 41,300 |
| 20 Dec 2023 | 2.1500 | 2.1500 | 2.0100 | 2.0200 | 2.0200 | 8,100 |
| 19 Dec 2023 | 2.0400 | 2.2000 | 2.0100 | 2.0100 | 2.0100 | 15,300 |
| 18 Dec 2023 | 2.0000 | 2.0400 | 1.8000 | 2.0000 | 2.0000 | 3,100 |
| 15 Dec 2023 | 2.0900 | 2.1000 | 1.8900 | 1.8900 | 1.8900 | 6,800 |
| 14 Dec 2023 | 1.8900 | 1.9000 | 1.8900 | 1.9000 | 1.9000 | 1,700 |
| 13 Dec 2023 | 1.8500 | 2.1500 | 1.8500 | 2.0100 | 2.0100 | 2,700 |
| 12 Dec 2023 | 1.7900 | 1.7920 | 1.6200 | 1.7400 | 1.7400 | 1,100 |
| 11 Dec 2023 | 2.1500 | 2.1500 | 1.7700 | 1.8000 | 1.8000 | 4,100 |
| 08 Dec 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 1,400 |
| 07 Dec 2023 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | - |
| 06 Dec 2023 | 2.4000 | 2.4000 | 2.2700 | 2.2700 | 2.2700 | 3,100 |
| 05 Dec 2023 | 2.2000 | 2.3800 | 2.0000 | 2.2500 | 2.2500 | 19,400 |
| 04 Dec 2023 | 2.2000 | 2.2900 | 2.2000 | 2.2000 | 2.2000 | 6,600 |
| 01 Dec 2023 | 1.9400 | 2.1000 | 1.7850 | 2.0500 | 2.0500 | 12,200 |
| 30 Nov 2023 | 1.8090 | 1.8090 | 1.7300 | 1.8000 | 1.8000 | 3,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.