Free Trial

Integrated Ventures (INTV) Stock Chart & Stock Price History

→ The 'Smart Money' Is Ready for May 1st Are You? (From Stansberry Research) (Ad)
Free INTV Stock Alerts
$1.30
+0.06 (+4.83%)
(As of 04/23/2024 ET)
Compare
Stock AnalysisChartEarningsFinancialsSEC FilingsShort Interest

Integrated Ventures Stock Price Performance

5 Day
Performance
-0.57%
1 Month
Performance
-3.52%
3 Month
Performance
-24.71%
6 Month
Performance
-26.83%
Year-To-Date
Performance
-29.59%
1 Year
Performance
-32.51%
Receive INTV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Integrated Ventures and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
SHOCKING Crypto Leak…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

INTV Stock Chart for Wednesday, April, 24, 2024

INTV Chart by TradingView

Integrated Ventures Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/23/2024$1.24$1.30
+5.04%		$1.30$1.102,292 shs$6.59 million
04/22/2024$1.31$1.24
-5.34%		$1.35$1.206,846 shs$6.27 million
04/19/2024$1.31$1.31$1.48$1.313,353 shs$6.63 million
04/18/2024$1.26$1.31
+3.76%		$1.32$1.271,250 shs$6.63 million
04/17/2024$1.07$1.26
+17.99%		$1.26$1.26552 shs$6.39 million
04/16/2024$1.08$1.07
-0.93%		$1.07$1.07450 shs$5.42 million
04/15/2024$1.35$1.08
-20.00%		$1.16$1.0811,606 shs$5.47 million
04/12/2024$1.35$1.35$1.35$1.101,774 shs$6.83 million
04/11/2024$1.40$1.35
-3.57%		$1.35$1.151,005 shs$6.84 million
04/10/2024$1.35$1.40
+3.70%		$1.40$1.064,242 shs$7.08 million
04/09/2024$1.40$1.35
-3.57%		$1.40$1.064,843 shs$6.83 million
04/08/2024$1.41$1.40
-0.71%		$1.40$1.184,242 shs$7.08 million
04/05/2024$1.33$1.41
+5.82%		$1.41$1.411,266 shs$7.14 million
04/04/2024$1.41$1.33
-5.50%		$1.43$1.203,312 shs$6.74 million
04/03/2024$1.44$1.41
-2.08%		$1.43$1.201,789 shs$7.14 million
04/02/2024$1.44$1.44$1.44$1.44381 shs$7.29 million
04/01/2024$1.44$1.44$1.44$1.44381 shs$7.29 million
03/29/2024$1.44$1.44$1.44$1.23854 shs$7.29 million
03/28/2024$1.10$1.44
+30.91%		$1.44$1.23854 shs$7.29 million
03/27/2024$1.07$1.10
+2.80%		$1.10$1.066,749 shs$5.57 million
03/26/2024$1.30$1.07
-17.69%		$1.07$1.07934 shs$5.42 million
03/25/2024$1.35$1.30
-3.70%		$1.35$1.069,826 shs$6.58 million
03/22/2024$1.26$1.35
+7.18%		$1.38$1.355,205 shs$6.83 million
03/21/2024$1.25$1.26
+1.17%		$1.26$1.262,434 shs$6.37 million
03/20/2024$1.07$1.25
+16.36%		$1.25$1.121,604 shs$6.30 million
03/19/2024$1.12$1.07
-4.55%		$1.07$1.071,113 shs$5.41 million
03/18/2024$1.06$1.12
+5.75%		$1.22$1.064,105 shs$5.67 million
03/15/2024$1.23$1.06
-13.82%		$1.22$1.0613,172 shs$5.36 million
03/14/2024$1.40$1.23
-12.14%		$1.40$1.0811,766 shs$6.22 million
03/13/2024$1.35$1.40
+3.70%		$1.40$1.38977 shs$7.08 million
03/12/2024$1.36$1.35
-0.97%		$1.36$1.242,178 shs$6.84 million
03/11/2024$1.38$1.36
-1.22%		$1.38$1.185,629 shs$6.90 million
03/08/2024$1.40$1.38
-1.43%		$1.38$1.38464 shs$6.98 million
03/07/2024$1.40$1.40$1.43$1.316,743 shs$7.08 million
03/06/2024$1.27$1.40
+10.24%		$1.43$1.316,743 shs$7.08 million
03/05/2024$1.55$1.27
-18.06%		$1.70$1.259,685 shs$6.43 million
03/04/2024$1.64$1.55
-5.49%		$1.72$1.554,925 shs$7.84 million
03/01/2024$1.67$1.64
-1.80%		$1.64$1.60759 shs$8.30 million
02/29/2024$1.80$1.67
-7.22%		$1.67$1.601,257 shs$8.45 million
02/28/2024$1.61$1.80
+11.80%		$2.04$1.6113,799 shs$9.11 million
SHOCKING Crypto Leak… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
02/27/2024$1.67$1.61
-3.59%		$1.71$1.4211,740 shs$8.15 million
02/26/2024$1.49$1.67
+11.86%		$1.67$1.502,064 shs$8.45 million
02/23/2024$1.49$1.49
+0.54%		$1.56$1.483,632 shs$7.56 million
02/22/2024$1.60$1.49
-7.19%		$1.61$1.493,820 shs$7.51 million
02/21/2024$1.50$1.60
+6.67%		$1.68$1.493,614 shs$8.10 million
02/20/2024$1.50$1.50$1.50$1.50224 shs$7.59 million
02/19/2024$1.50$1.50$1.50$1.503,500 shs$7.59 million
02/16/2024$1.55$1.50
-3.23%		$1.50$1.503,538 shs$7.59 million
02/15/2024$1.48$1.55
+4.74%		$1.55$1.473,889 shs$7.84 million
02/14/2024$1.57$1.48
-5.74%		$1.57$1.483,173 shs$7.49 million
02/13/2024$1.58$1.57
-0.63%		$1.57$1.4710,166 shs$7.94 million
02/12/2024$1.61$1.58
-1.86%		$1.70$1.579,824 shs$8.00 million
02/09/2024$1.57$1.61
+2.55%		$1.70$1.576,424 shs$8.15 million
02/08/2024$1.55$1.57
+1.29%		$1.57$1.513,685 shs$7.94 million
02/07/2024$1.55$1.55$1.59$1.552,317 shs$7.84 million
02/06/2024$1.59$1.55
-2.52%		$1.55$1.542,135 shs$7.84 million
02/05/2024$1.60$1.59
-0.63%		$1.60$1.594,316 shs$8.05 million
02/02/2024$1.61$1.60
-0.62%		$1.62$1.603,296 shs$8.10 million
02/01/2024$1.62$1.61
-0.61%		$1.63$1.601,297 shs$8.15 million
01/31/2024$1.59$1.62
+1.88%		$1.62$1.60300 shs$8.20 million
01/30/2024$1.73$1.59
-8.09%		$1.71$1.592,336 shs$8.05 million
01/29/2024$1.74$1.73
-0.63%		$1.74$1.73221 shs$8.76 million
01/26/2024$1.73$1.74
+0.64%		$1.74$1.74526 shs$8.81 million
01/25/2024$1.73$1.73$1.73$1.71730 shs$8.76 million
01/24/2024$1.70$1.73
+1.76%		$1.73$1.71730 shs$8.75 million
01/23/2024$1.86$1.70
-8.60%		$1.86$1.5110,650 shs$8.60 million

Related Companies:
This page (OTCMKTS:INTV) was last updated on 4/24/2024 by MarketBeat.com Staff

From Our Partners
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
SHOCKING Crypto Leak…
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Biden out June 13; Kamala won’t replace him?
Paradigm Press
New Trump Bombshell
The Freeport Society
The Greatest Bull Market in Crypto History…
Weiss Ratings