Integrated Ventures Inc (INTV) Historical Stock Data
1.31 ↑0.00 (0.00%)
As of Market Close on April 19th, 2024.
Historical Data
In the past 30 trading days, INTV is up 1.63% a day on average. There have been 21 days where Integrated Ventures Inc closed green and 9 days where INTV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 1.31 | 1.31 | ↑$0.00 (0.00%) | 1.31 | 1.48 | 3.40K |
| 2024-04-12 | 1.15 | 1.35 | ↑$0.20 (17.39%) | 1.10 | 1.35 | 2.28K |
| 2024-04-11 | 1.30 | 1.35 | ↑$0.05 (3.85%) | 1.15 | 1.35 | 1.01K |
| 2024-04-10 | 1.35 | 1.35 | ↑$0.00 (0.00%) | 1.35 | 1.35 | 13 |
| 2024-04-09 | 1.06 | 1.35 | ↑$0.29 (27.36%) | 1.06 | 1.40 | 4.84K |
| 2024-04-05 | 1.41 | 1.41 | ↑$0.00 (0.00%) | 1.41 | 1.41 | 1.27K |
| 2024-03-22 | 1.38 | 1.35 | ↓$0.03 (-2.17%) | 1.35 | 1.38 | 5.20K |
| 2024-03-15 | 1.22 | 1.06 | ↓$0.16 (-12.97%) | 1.06 | 1.22 | 13.20K |
| 2024-03-08 | 1.38 | 1.38 | ↑$0.00 (0.00%) | 1.38 | 1.38 | 500 |
| 2024-03-06 | 1.32 | 1.40 | ↑$0.08 (6.06%) | 1.31 | 1.43 | 6.74K |
| 2024-03-01 | 1.60 | 1.64 | ↑$0.04 (2.50%) | 1.60 | 1.64 | 759 |
| 2024-02-23 | 1.48 | 1.49 | ↑$0.01 (0.61%) | 1.48 | 1.56 | 3.60K |
| 2024-02-16 | 1.50 | 1.50 | ↑$0.00 (0.00%) | 1.50 | 1.50 | 3.54K |
| 2024-02-09 | 1.70 | 1.61 | ↓$0.09 (-5.29%) | 1.57 | 1.70 | 6.74K |
| 2024-02-02 | 1.60 | 1.60 | ↑$0.00 (0.00%) | 1.60 | 1.62 | 3.30K |
| 2024-01-26 | 1.74 | 1.74 | ↑$0.00 (0.06%) | 1.74 | 1.74 | 600 |
| 2024-01-19 | 1.60 | 1.83 | ↑$0.23 (14.38%) | 1.60 | 2.25 | 5K |
| 2024-01-12 | 1.85 | 1.77 | ↓$0.08 (-4.32%) | 1.51 | 1.87 | 9.02K |
| 2024-01-05 | 2.01 | 2.00 | ↓$0.01 (-0.50%) | 1.99 | 2.01 | 700 |
| 2023-12-29 | 1.91 | 1.85 | ↓$0.06 (-3.04%) | 1.85 | 1.91 | 21.60K |
| 2023-12-22 | 1.90 | 2.01 | ↑$0.11 (5.79%) | 1.86 | 2.06 | 21.95K |
| 2023-12-15 | 2.09 | 1.89 | ↓$0.20 (-9.57%) | 1.89 | 2.10 | 6.83K |
| 2023-12-08 | 2.20 | 2.20 | ↑$0.00 (0.00%) | 2.20 | 2.20 | 1.40K |
| 2023-12-01 | 1.94 | 2.05 | ↑$0.11 (5.67%) | 1.79 | 2.10 | 12.22K |
| 2023-11-24 | 1.56 | 1.45 | ↓$0.11 (-6.99%) | 1.45 | 1.58 | 9.20K |
| 2023-11-10 | 1.75 | 1.89 | ↑$0.14 (8.00%) | 1.69 | 1.99 | 2.40K |
| 2023-11-03 | 1.57 | 1.67 | ↑$0.10 (6.37%) | 1.51 | 1.67 | 1.50K |
| 2023-10-27 | 1.53 | 1.54 | ↑$0.01 (0.46%) | 1.53 | 1.54 | 1.50K |
| 2023-10-20 | 1.70 | 1.70 | ↑$0.00 (0.00%) | 1.70 | 1.70 | 100 |
| 2023-10-13 | 1.69 | 1.61 | ↓$0.08 (-4.73%) | 1.61 | 1.69 | 0.90K |
Create an account or log in to view more rows.
$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
$INTV get over the hump
$INTV Of course
$INTV Algorithms are playing games
$INTV BULLS ALPHA
BEARS BETA
$INTV go to the bathroom
come back to green! I like it!