OTC Markets OTCQB - Delayed Quote USD

Integrated Ventures, Inc. (INTV)

Compare
0.9650
+0.0450
+(4.89%)
At close: January 17 at 2:05:42 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20250.90000.97000.90000.96500.96505,400
Jan 16, 20250.96900.97000.92000.97000.97003,200
Jan 15, 20251.00001.00000.91000.98500.98502,600
Jan 14, 20250.97600.97600.97600.97600.9760-
Jan 13, 20250.99001.00000.97000.97600.97605,200
Jan 10, 20250.92300.93000.91100.93000.93002,200
Jan 8, 20250.94700.99000.94700.99000.9900800
Jan 7, 20250.94000.99000.92400.99000.99002,100
Jan 6, 20251.02501.04000.89000.97000.97009,900
Jan 3, 20251.02001.04000.91001.04001.040010,100
Jan 2, 20250.99001.04000.96001.04001.04001,500
Dec 31, 20241.26001.26000.91001.07001.070011,800
Dec 30, 20241.15001.20000.96001.20001.20005,800
Dec 27, 20241.18001.18001.00001.15001.15001,300
Dec 26, 20241.05001.16500.95101.02301.02308,600
Dec 24, 20241.00001.12500.90101.12501.12506,300
Dec 23, 20241.02001.13500.94101.02001.02009,000
Dec 20, 20241.08001.18001.03501.04301.04303,800
Dec 19, 20241.33001.33000.96700.96700.96709,400
Dec 18, 20241.35001.35001.13001.26001.26002,800
Dec 17, 20241.36001.36001.36001.36001.3600-
Dec 16, 20241.06001.45001.06001.36001.36006,300
Dec 13, 20241.40801.43001.17001.17001.17005,000
Dec 12, 20241.29501.40001.25001.29001.29005,300
Dec 11, 20241.32001.32001.32001.32001.3200-
Dec 10, 20241.24001.32001.15001.32001.32003,100
Dec 9, 20241.42001.42001.35001.35001.35001,900
Dec 6, 20241.37001.42001.32001.39801.39801,600
Dec 5, 20241.34501.44001.30001.44001.44009,500
Dec 4, 20241.24001.47001.24001.45001.45001,400
Dec 3, 20241.37001.47001.23001.47001.47001,400
Dec 2, 20241.45001.45001.45001.45001.4500400
Nov 29, 20241.42501.46001.35501.35501.35501,000
Nov 27, 20241.46001.49001.37001.38001.38002,500
Nov 26, 20241.55001.62001.50001.50001.5000500
Nov 25, 20241.65001.65001.50001.55001.55005,200
Nov 22, 20241.67501.70001.65001.70001.70001,800
Nov 21, 20241.55001.74001.55001.70001.70006,600
Nov 20, 20241.72001.72001.54001.70001.70003,900
Nov 19, 20241.69001.75001.60001.74001.74002,200
Nov 18, 20241.75001.75001.75001.75001.7500200
Nov 15, 20241.64001.87001.60001.78001.78009,100
Nov 14, 20241.60001.70501.46001.64001.64002,800
Nov 13, 20241.57001.73801.57001.62501.62502,400
Nov 12, 20241.74001.74001.51501.64001.64006,300
Nov 11, 20241.75001.77001.38001.68001.680018,100
Nov 8, 20241.78001.78001.65001.75001.75002,100
Nov 7, 20241.64401.88001.30001.80001.800013,800
Nov 6, 20241.66001.66001.56301.59001.59001,100
Nov 5, 20241.51501.67001.51501.67001.67002,700
Nov 4, 20241.52001.52001.52001.52001.5200-
Nov 1, 20241.46001.52001.30001.52001.52002,100
Oct 31, 20241.50001.50501.47501.50501.5050600
Oct 30, 20241.57001.57001.50001.50001.50001,400
Oct 29, 20241.51001.70001.42101.47001.470017,300
Oct 28, 20241.25001.47001.21301.47001.47002,900
Oct 25, 20241.10801.25001.10801.25001.25001,100
Oct 24, 20241.12001.12001.10801.11001.11001,900
Oct 23, 20241.12001.12001.12001.12001.1200200
Oct 22, 20241.10801.12301.10001.12301.1230900
Oct 21, 20241.12001.12301.10001.12301.12301,300
Oct 18, 20241.12001.12000.95001.04001.04001,800
Oct 17, 20241.11001.12000.91801.12001.12006,300
Oct 16, 20241.02001.13001.02001.13001.13001,000
Oct 15, 20241.09401.09401.09401.09401.0940-
Oct 14, 20241.14001.14001.07001.09401.0940500
Oct 11, 20241.01301.14001.01301.14001.14002,600
Oct 10, 20241.14001.14001.14001.14001.1400-
Oct 9, 20241.01001.14001.01001.14001.1400800
Oct 8, 20241.13001.13001.13001.13001.1300-
Oct 7, 20241.11001.13001.01001.13001.13002,200
Oct 4, 20241.10001.13001.10001.13001.1300400
Oct 3, 20241.05901.16001.02001.16001.16002,100
Oct 2, 20241.09001.09000.98801.08701.08701,000
Oct 1, 20241.16001.24001.16001.24001.2400400
Sep 30, 20241.15001.16000.93501.16001.16001,400
Sep 27, 20240.99001.23000.99001.15001.15007,800
Sep 26, 20240.99000.99000.96000.99000.99003,100
Sep 25, 20240.95500.99000.89000.99000.99003,200
Sep 24, 20241.00001.00000.96700.99000.9900800
Sep 23, 20240.89000.95000.89000.95000.95002,100
Sep 20, 20240.97300.97300.97300.97300.9730100
Sep 19, 20240.89001.00000.89001.00001.00001,400
Sep 18, 20241.00001.00001.00001.00001.0000500
Sep 17, 20240.90100.99200.89000.99200.99205,700
Sep 16, 20241.00001.04000.92200.98000.98008,800
Sep 13, 20241.00001.00001.00001.00001.0000200
Sep 12, 20240.95101.06000.95101.06001.0600800
Sep 11, 20241.06001.06001.06001.06001.0600-
Sep 10, 20240.89101.06000.89101.06001.0600200
Sep 9, 20240.89101.06000.89101.06001.06001,900
Sep 6, 20240.89101.11000.89101.11001.1100600
Sep 5, 20240.89101.19000.89101.17001.17005,100
Sep 4, 20241.25001.25001.14601.25001.25001,500
Sep 3, 20240.90001.22000.90001.22001.22003,100
Aug 30, 20241.05001.05001.05001.05001.0500-
Aug 29, 20241.09001.25001.05001.05001.05003,200
Aug 28, 20240.95701.03300.95701.03301.0330300
Aug 27, 20241.15001.15001.13001.13001.1300800
Aug 26, 20241.02001.02001.02001.02001.0200-
Aug 23, 20241.00001.02000.98401.02001.02001,000
Aug 22, 20241.05001.05001.05001.05001.0500-
Aug 21, 20241.02601.08000.99101.05001.05002,700
Aug 20, 20241.10001.10000.91100.92100.92103,200
Aug 19, 20241.00001.13000.90000.90000.90003,100
Aug 16, 20240.97301.15000.97301.14001.1400800
Aug 15, 20241.00001.00000.97001.00001.00001,100
Aug 14, 20241.15001.15001.15001.15001.1500-
Aug 13, 20241.00001.15001.00001.15001.15001,700
Aug 12, 20240.97001.15000.97001.15001.15001,900
Aug 9, 20240.90001.13500.90001.07501.07505,700
Aug 8, 20240.99000.99000.99000.99000.9900-
Aug 7, 20240.99000.99000.99000.99000.9900-
Aug 6, 20240.85000.99000.77700.99000.9900500
Aug 5, 20240.98700.99000.92600.99000.9900600
Aug 2, 20241.01001.01001.01001.01001.0100-
Aug 1, 20241.00001.04000.76501.01001.010013,500
Jul 31, 20241.02001.02001.02001.02001.0200100
Jul 30, 20240.91101.02000.91101.02001.02001,600
Jul 29, 20240.99000.99000.96100.99000.99001,700
Jul 26, 20240.98001.01000.97300.99000.99001,000
Jul 25, 20240.97300.97300.97300.97300.9730-
Jul 24, 20240.91001.00000.91000.97300.97301,100
Jul 23, 20240.89601.08000.89101.02001.02004,800
Jul 22, 20241.05001.05001.05001.05001.0500300
Jul 19, 20240.93000.93000.93000.93000.9300400
Jul 18, 20240.89000.89000.88000.88000.88002,300
Jul 17, 20240.88000.90000.88000.90000.90001,900
Jul 16, 20240.99900.99900.99900.99900.9990100
Jul 15, 20241.00001.00001.00001.00001.0000-
Jul 12, 20240.87801.00000.87501.00001.00001,300
Jul 11, 20241.00001.00000.88000.98000.98001,200
Jul 10, 20240.88001.00000.88001.00001.0000900
Jul 9, 20240.89001.00000.87000.95000.95001,000
Jul 8, 20240.92001.00000.92001.00001.00001,400
Jul 5, 20240.92000.92000.86000.88000.88008,400
Jul 3, 20240.92000.92000.86000.92000.92002,400
Jul 2, 20240.87200.92000.85100.90200.90202,000
Jul 1, 20240.94000.94000.86000.92000.920012,600
Jun 28, 20241.04001.15000.94700.99000.99007,700
Jun 27, 20241.04001.04000.94001.04001.04001,500
Jun 26, 20240.92601.04000.91100.91100.91102,100
Jun 25, 20241.00501.04000.92101.04001.04002,500
Jun 24, 20241.04001.04001.04001.04001.0400200
Jun 21, 20240.87101.04000.87101.04001.04001,200
Jun 20, 20241.00001.01000.98901.01001.0100700
Jun 18, 20240.96301.02000.96301.02001.0200200
Jun 17, 20240.90001.02000.80101.02001.02003,000
Jun 14, 20240.80101.00000.80101.00001.00007,000
Jun 13, 20241.01001.01001.00001.00001.00001,900
Jun 12, 20241.03801.04001.02201.02201.0220500
Jun 11, 20241.02001.02001.01001.01001.0100400
Jun 10, 20241.03001.03000.76201.03001.03001,500
Jun 7, 20240.80001.06800.80001.06801.06802,300
Jun 6, 20241.05001.08001.03001.08001.0800900
Jun 5, 20241.12401.13001.10001.10001.10001,600
Jun 4, 20241.00001.13001.00001.11001.1100700
Jun 3, 20241.00001.00000.75201.00001.00006,100
May 31, 20241.12001.12001.12001.12001.1200-
May 30, 20241.12001.12001.12001.12001.1200100
May 29, 20241.12001.12001.12001.12001.1200100
May 28, 20241.12001.12001.12001.12001.1200100
May 24, 20241.05001.15000.97001.12001.12007,200
May 23, 20241.21001.21001.21001.21001.2100-
May 22, 20241.22001.22001.21001.21001.21002,000
May 21, 20241.24001.24001.24001.24001.2400200
May 20, 20241.19001.23001.07501.13601.13606,400
May 17, 20240.98001.19000.98001.19001.1900600
May 16, 20241.14801.19001.14801.19001.1900700
May 15, 20241.10001.19000.94301.12701.12706,600
May 14, 20240.96001.14000.96001.08001.08001,000
May 13, 20241.10601.12000.98000.98000.980016,600
May 10, 20241.17001.17001.17001.17001.1700300
May 9, 20241.27101.28001.18001.19001.19001,400
May 8, 20241.26501.28001.26501.28001.2800300
May 7, 20241.26801.28501.26801.28501.2850400
May 6, 20241.48001.48001.25001.25001.25001,000
May 3, 20241.14001.48001.06001.48001.48004,600
May 2, 20241.21101.33001.14001.14001.14001,300
May 1, 20241.25001.25001.19001.19001.19002,100
Apr 30, 20241.49001.49001.18001.18001.18003,300
Apr 29, 20241.28001.63401.28001.54401.54402,500
Apr 26, 20241.26701.70001.18001.32501.325021,700
Apr 25, 20241.25001.26601.19501.24001.24005,400
Apr 24, 20241.15001.27001.15001.23001.2300900
Apr 23, 20241.22001.30301.10001.30301.30302,300
Apr 22, 20241.31001.35001.20001.24001.24006,800
Apr 19, 20241.31001.48001.31001.31001.31003,400
Apr 18, 20241.27001.32001.27001.31001.31001,300
Apr 17, 20241.26001.26301.26001.26301.2630600
Apr 16, 20241.07001.31001.07001.31001.3100800
Apr 15, 20241.16001.16001.08001.08001.080011,600
Apr 12, 20241.15001.35001.10001.35001.35002,300
Apr 11, 20241.30001.35001.15001.35001.35001,000
Apr 10, 20241.35001.35001.35001.35001.3500-
Apr 9, 20241.06001.40001.06001.35001.35004,800
Apr 8, 20241.23001.40001.18001.40001.40004,200
Apr 5, 20241.41001.41001.41001.41001.41001,300
Apr 4, 20241.35501.43001.19501.33301.33303,300
Apr 3, 20241.42001.43001.20001.41001.41001,800
Apr 2, 20241.44001.44001.44001.44001.4400-
Apr 1, 20241.44001.44001.44001.44001.4400400
Mar 28, 20241.25001.44001.23001.44001.4400900
Mar 27, 20241.10001.10001.05801.10001.10006,700
Mar 26, 20241.07001.07001.07001.07001.0700900
Mar 25, 20241.35001.35001.06001.30001.30009,800
Mar 22, 20241.38001.38001.35001.35001.35005,200
Mar 21, 20241.26001.26001.26001.26001.26002,400
Mar 20, 20241.12001.24501.12001.24501.24501,600
Mar 19, 20241.07001.07001.07001.07001.07001,100
Mar 18, 20241.06001.22001.06001.12101.12104,100
Mar 15, 20241.21801.21801.06001.06001.060013,200
Mar 14, 20241.40001.40001.08001.23001.230011,800
Mar 13, 20241.37601.40001.37601.40001.40001,000
Mar 12, 20241.24001.36001.24001.35001.35002,200
Mar 11, 20241.40001.40001.17801.38001.38006,200
Mar 8, 20241.38001.38001.38001.38001.3800500
Mar 7, 20241.40001.40001.40001.40001.4000-
Mar 6, 20241.32001.42501.30501.40001.40006,700
Mar 5, 20241.70001.70001.25001.27001.27009,700
Mar 4, 20241.70101.72001.55001.55001.55004,900
Mar 1, 20241.60001.64001.60001.64001.6400800
Feb 29, 20241.76001.76001.60001.67001.67001,400
Feb 28, 20241.61002.04001.61001.80001.800013,800
Feb 27, 20241.66001.71001.42001.61001.610013,000
Feb 26, 20241.50001.67001.50001.67001.67002,100
Feb 23, 20241.48401.56001.48001.49301.49303,600
Feb 22, 20241.60501.60501.48501.48501.48503,800
Feb 21, 20241.50001.68001.49001.60001.60003,600
Feb 20, 20241.50001.50001.50001.50001.5000200
Feb 16, 20241.50001.50001.50001.50001.50003,500
Feb 15, 20241.50001.55001.47001.55001.55003,900
Feb 14, 20241.57001.57001.48001.48001.48003,200
Feb 13, 20241.56001.57001.47101.57001.570010,200
Feb 12, 20241.59801.70301.57001.58001.58009,800
Feb 9, 20241.70001.70001.57001.61001.61006,700
Feb 8, 20241.54001.57001.51001.57001.57003,700
Feb 7, 20241.58001.58801.55001.55001.55002,300
Feb 6, 20241.55001.55001.53801.55001.55002,100
Feb 5, 20241.60001.60001.59001.59001.59004,300
Feb 2, 20241.60001.62301.60001.60001.60003,300
Feb 1, 20241.63001.63001.60001.61001.61001,300
Jan 31, 20241.60001.62001.60001.62001.6200300
Jan 30, 20241.71001.71001.59001.59001.59002,300
Jan 29, 20241.74001.74001.73001.73001.7300200
Jan 26, 20241.74001.74101.74001.74101.7410600
Jan 25, 20241.73001.73001.73001.73001.7300-
Jan 24, 20241.71001.73001.71001.73001.7300700
Jan 23, 20241.86001.86001.51201.70001.700010,700
Jan 22, 20241.92001.92001.86001.86001.86002,500
Jan 19, 20241.60002.25001.60001.83001.83005,000
Jan 18, 20241.56001.60001.56001.60001.60001,200

Related Tickers

NIHK Video River Networks, Inc.
0.0024
0.00%
 
BLQC BlockQuarry Corp.
0.0350
+0.57%
 
CGAC Code Green Apparel Corp.
0.0005
0.00%
 
BFCH BitFrontier Capital Holdings, Inc.
0.0019
+26.67%
 
BEGI BlackStar Enterprise Group, Inc.
0.0007
-7.14%
 
CBTC XTRA Bitcoin Inc.
0.0013
0.00%
 
CCTL Coin Citadel
0.0001
0.00%
 
MGTI MGT Capital Investments, Inc.
0.0003
+50.00%
 
MIGI Mawson Infrastructure Group Inc.
0.9539
+4.70%
 
NCPL Netcapital Inc.
1.9000
+4.40%