Integrated Ventures Inc (INTV) Historical Stock Data
0.23 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, INTV is up 0.88% a day on average. There have been 27 days where Integrated Ventures Inc closed green and 3 days where INTV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-09 | 0.23 | 0.23 | ↑$0.00 (0.00%) | 0.23 | 0.23 | 3 |
| 2025-04-08 | 0.23 | 0.23 | ↑$0.00 (0.00%) | 0.23 | 0.23 | 4.82K |
| 2025-04-07 | 0.24 | 0.24 | ↑$0.00 (0.00%) | 0.24 | 0.24 | 1.11K |
| 2025-04-04 | 0.22 | 0.22 | ↑$0.00 (0.00%) | 0.22 | 0.22 | 4 |
| 2025-04-03 | 0.25 | 0.25 | ↑$0.00 (0.00%) | 0.25 | 0.25 | 126 |
| 2025-04-02 | 0.23 | 0.25 | ↑$0.02 (8.70%) | 0.23 | 0.25 | 5.15K |
| 2025-04-01 | 0.22 | 0.22 | ↑$0.00 (0.00%) | 0.22 | 0.22 | 20 |
| 2025-03-31 | 0.23 | 0.23 | ↑$0.00 (0.00%) | 0.23 | 0.23 | 91 |
| 2025-03-28 | 0.23 | 0.23 | ↑$0.00 (0.00%) | 0.23 | 0.23 | 1.50K |
| 2025-03-27 | 0.23 | 0.23 | ↑$0.00 (0.00%) | 0.23 | 0.23 | 8 |
| 2025-03-25 | 0.23 | 0.23 | ↑$0.00 (0.00%) | 0.23 | 0.23 | 2 |
| 2025-03-21 | 0.25 | 0.25 | ↑$0.00 (0.00%) | 0.25 | 0.25 | 1.69K |
| 2025-03-20 | 0.25 | 0.25 | ↓$0.00 (-0.40%) | 0.25 | 0.25 | 13.25K |
| 2025-03-19 | 0.25 | 0.25 | ↑$0.00 (0.00%) | 0.25 | 0.25 | 1 |
| 2025-03-18 | 0.27 | 0.27 | ↑$0.00 (0.00%) | 0.27 | 0.27 | 277 |
| 2025-03-17 | 0.27 | 0.27 | ↑$0.00 (0.00%) | 0.27 | 0.27 | 1 |
| 2025-03-14 | 0.30 | 0.27 | ↓$0.03 (-10.00%) | 0.27 | 0.30 | 4.39K |
| 2025-03-13 | 0.29 | 0.30 | ↑$0.01 (3.45%) | 0.25 | 0.30 | 12.45K |
| 2025-03-12 | 0.30 | 0.30 | ↑$0.00 (0.10%) | 0.30 | 0.30 | 12K |
| 2025-03-11 | 0.25 | 0.25 | ↑$0.00 (0.00%) | 0.25 | 0.25 | 90 |
| 2025-03-10 | 0.25 | 0.25 | ↑$0.00 (0.00%) | 0.25 | 0.25 | 1K |
| 2025-03-07 | 0.32 | 0.25 | ↓$0.07 (-21.10%) | 0.25 | 0.32 | 4.22K |
| 2025-03-06 | 0.25 | 0.30 | ↑$0.05 (18.76%) | 0.25 | 0.30 | 2.57K |
| 2025-03-05 | 0.26 | 0.26 | ↑$0.00 (0.00%) | 0.26 | 0.26 | 2 |
| 2025-03-04 | 0.26 | 0.26 | ↑$0.00 (0.00%) | 0.26 | 0.26 | 131 |
| 2025-03-03 | 0.29 | 0.29 | ↑$0.00 (0.00%) | 0.29 | 0.29 | 100 |
| 2025-02-28 | 0.28 | 0.28 | ↑$0.00 (0.00%) | 0.28 | 0.28 | 1.33K |
| 2025-02-27 | 0.28 | 0.29 | ↑$0.01 (3.57%) | 0.26 | 0.30 | 6.10K |
| 2025-02-26 | 0.28 | 0.35 | ↑$0.07 (23.24%) | 0.28 | 0.35 | 2.75K |
| 2025-02-25 | 0.29 | 0.29 | ↑$0.00 (0.00%) | 0.29 | 0.29 | 2.99K |
Create an account or log in to view more rows.
$INTV how long until we take off?
$INTV i am trading for a better future!
$INTV rocket fuel tanks are full. Gonna shoot to the stars
$INTV lets go!!
$INTV steady steady n hold
$INTV I blocked some bears and I liked it!
$INTV just added more
$INTV swing puts
$INTV im in.
$INTV i hate money so im buying