Integrated Ventures Inc (INTV) Historical Stock Data
1.36 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, INTV is up 1.40% a day on average. There have been 22 days where Integrated Ventures Inc closed green and 8 days where INTV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 1.37 | 1.37 | ↑$0.00 (0.00%) | 1.37 | 1.37 | 400 |
| 2024-11-27 | 1.46 | 1.38 | ↓$0.08 (-5.48%) | 1.37 | 1.46 | 1.70K |
| 2024-11-26 | 1.50 | 1.50 | ↑$0.00 (0.00%) | 1.50 | 1.50 | 200 |
| 2024-11-25 | 1.65 | 1.55 | ↓$0.10 (-6.06%) | 1.51 | 1.65 | 3.40K |
| 2024-11-22 | 1.70 | 1.70 | ↑$0.00 (0.00%) | 1.70 | 1.70 | 675 |
| 2024-11-21 | 1.55 | 1.55 | ↑$0.00 (0.00%) | 1.55 | 1.60 | 634 |
| 2024-11-19 | 1.60 | 1.73 | ↑$0.13 (8.12%) | 1.60 | 1.75 | 528 |
| 2024-11-18 | 1.75 | 1.75 | ↑$0.00 (0.00%) | 1.75 | 1.75 | 100 |
| 2024-11-15 | 1.64 | 1.78 | ↑$0.14 (8.54%) | 1.63 | 1.87 | 6.02K |
| 2024-11-11 | 1.75 | 1.68 | ↓$0.07 (-4.00%) | 1.38 | 1.75 | 7.56K |
| 2024-11-08 | 1.78 | 1.75 | ↓$0.03 (-1.69%) | 1.65 | 1.78 | 2.10K |
| 2024-11-01 | 1.46 | 1.52 | ↑$0.06 (4.11%) | 1.30 | 1.52 | 2.10K |
| 2024-10-31 | 1.46 | 1.46 | ↑$0.00 (0.00%) | 1.46 | 1.46 | 44 |
| 2024-10-30 | 1.50 | 1.50 | ↑$0.00 (0.00%) | 1.50 | 1.50 | 1.10K |
| 2024-10-29 | 1.51 | 1.47 | ↓$0.04 (-2.65%) | 1.47 | 1.70 | 7.49K |
| 2024-10-28 | 1.25 | 1.47 | ↑$0.22 (17.60%) | 1.21 | 1.47 | 2.95K |
| 2024-10-25 | 1.11 | 1.14 | ↑$0.03 (2.70%) | 1.11 | 1.14 | 400 |
| 2024-10-24 | 1.11 | 1.11 | ↑$0.00 (0.00%) | 1.11 | 1.11 | 500 |
| 2024-10-23 | 1.12 | 1.12 | ↑$0.00 (0.00%) | 1.12 | 1.12 | 201 |
| 2024-10-22 | 1.10 | 1.10 | ↑$0.00 (0.00%) | 1.10 | 1.10 | 307 |
| 2024-10-21 | 1.12 | 1.12 | ↑$0.00 (0.22%) | 1.10 | 1.12 | 1.27K |
| 2024-10-18 | 1.12 | 1.04 | ↓$0.08 (-7.14%) | 0.95 | 1.12 | 1.79K |
| 2024-10-17 | 1.12 | 1.00 | ↓$0.12 (-10.71%) | 0.92 | 1.12 | 4.72K |
| 2024-10-16 | 1.02 | 1.13 | ↑$0.11 (10.78%) | 1.02 | 1.13 | 500 |
| 2024-10-14 | 1.14 | 1.09 | ↓$0.05 (-4.04%) | 1.07 | 1.14 | 528 |
| 2024-10-11 | 1.14 | 1.14 | ↑$0.00 (0.00%) | 1.14 | 1.14 | 825 |
| 2024-10-09 | 1.01 | 1.14 | ↑$0.13 (12.87%) | 1.01 | 1.14 | 785 |
| 2024-10-04 | 1.10 | 1.13 | ↑$0.03 (2.73%) | 1.10 | 1.13 | 400 |
| 2024-09-27 | 0.99 | 1.15 | ↑$0.16 (16.16%) | 0.99 | 1.23 | 7.80K |
| 2024-09-23 | 0.95 | 0.95 | ↑$0.00 (0.00%) | 0.95 | 0.95 | 1.10K |
Create an account or log in to view more rows.
$INTV im in.
$INTV i hate money so im buying
$INTV Who else bought the dip on Friday?
$INTV jeez
$INTV to the moon!
$INTV cup and handle dont play
$INTV bear trap?
$INTV Bears always win...
Bulls have to be forever bagholders....
$INTV Free money indeed??
$INTV rip and dip today bulls