Integrated Ventures Inc (INTV) Historical Stock Data

0.55 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, INTV is up 2.46% a day on average. There have been 23 days where Integrated Ventures Inc closed green and 7 days where INTV closed red.

Date	Open	Close	Change	Low	High	Volume
2025-08-25	0.47	0.55	↑$0.08 (17.63%)	0.43	0.55	18.37K
2025-08-22	0.46	0.57	↑$0.11 (24.18%)	0.42	0.57	4.04K
2025-08-21	0.60	0.54	↓$0.06 (-9.65%)	0.54	0.63	3.03K
2025-08-19	0.57	0.57	↑$0.00 (0.00%)	0.57	0.57	1.15K
2025-08-11	0.50	0.60	↑$0.10 (19.48%)	0.50	0.60	5.51K
2025-08-08	0.55	0.60	↑$0.05 (8.65%)	0.39	0.60	10.99K
2025-08-05	0.44	0.56	↑$0.12 (28.71%)	0.44	0.56	2.03K
2025-08-01	0.60	0.65	↑$0.05 (8.15%)	0.39	0.65	25.56K
2025-07-30	0.60	0.60	↑$0.00 (0.00%)	0.60	0.60	1.58K
2025-07-18	0.59	0.67	↑$0.08 (13.18%)	0.59	0.67	15.37K
2025-07-14	0.70	0.59	↓$0.11 (-15.67%)	0.59	0.70	7.18K
2025-07-11	0.70	0.63	↓$0.07 (-9.35%)	0.59	0.70	8.65K
2025-06-27	0.28	0.36	↑$0.08 (27.85%)	0.25	0.36	21.41K
2025-06-20	0.34	0.34	↑$0.00 (0.00%)	0.30	0.34	2K
2025-06-17	0.34	0.34	↑$0.00 (0.00%)	0.34	0.34	3
2025-06-16	0.34	0.25	↓$0.09 (-27.60%)	0.25	0.34	290
2025-06-13	0.32	0.32	↑$0.00 (0.00%)	0.32	0.32	7
2025-06-12	0.25	0.25	↑$0.00 (0.04%)	0.25	0.25	4K
2025-06-11	0.34	0.34	↑$0.00 (0.00%)	0.34	0.34	1.25K
2025-06-10	0.27	0.25	↓$0.02 (-8.89%)	0.25	0.30	2.60K
2025-06-09	0.27	0.27	↑$0.00 (0.00%)	0.27	0.27	512
2025-06-06	0.30	0.32	↑$0.02 (5.00%)	0.30	0.32	562
2025-06-05	0.33	0.30	↓$0.03 (-10.37%)	0.27	0.33	7.80K
2025-06-04	0.33	0.33	↑$0.00 (0.00%)	0.33	0.33	60
2025-06-03	0.30	0.33	↑$0.03 (9.88%)	0.28	0.33	2.88K
2025-05-30	0.28	0.28	↑$0.00 (0.00%)	0.28	0.28	52
2025-05-29	0.30	0.28	↓$0.02 (-7.33%)	0.28	0.30	1.73K
2025-05-28	0.30	0.30	↑$0.00 (0.00%)	0.30	0.30	57
2025-05-27	0.30	0.30	↑$0.00 (0.00%)	0.30	0.30	695
2025-05-23	0.30	0.30	↑$0.00 (0.00%)	0.30	0.30	2.63K