Integrated Ventures Inc (INTV)
1.325
+0.08
(+6.85%)
USD |
OTCM |
Apr 26, 15:46
Integrated Ventures Price: 1.325 for April 26, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 25, 2024 | 1.25 | 1.266 | 1.195 | 1.24 | 5349.00 |
| Apr 24, 2024 | 1.15 | 1.27 | 1.15 | 1.23 | 850.00 |
| Apr 23, 2024 | 1.22 | 1.302 | 1.10 | 1.302 | 2292.00 |
| Apr 22, 2024 | 1.31 | 1.35 | 1.20 | 1.24 | 6846.00 |
| Apr 19, 2024 | 1.31 | 1.48 | 1.31 | 1.31 | 3353.00 |
| Apr 18, 2024 | 1.27 | 1.32 | 1.27 | 1.31 | 1337.00 |
| Apr 17, 2024 | 1.26 | 1.262 | 1.26 | 1.262 | 552.00 |
| Apr 16, 2024 | 1.07 | 1.31 | 1.07 | 1.31 | 750.00 |
| Apr 15, 2024 | 1.16 | 1.16 | 1.08 | 1.08 | 11606.00 |
| Apr 12, 2024 | 1.15 | 1.35 | 1.10 | 1.35 | 2324.00 |
| Apr 11, 2024 | 1.30 | 1.35 | 1.15 | 1.35 | 1005.00 |
| Apr 10, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 0.000 |
| Apr 09, 2024 | 1.06 | 1.40 | 1.06 | 1.35 | 4843.00 |
| Apr 08, 2024 | 1.23 | 1.40 | 1.18 | 1.40 | 4242.00 |
| Apr 05, 2024 | 1.41 | 1.41 | 1.41 | 1.41 | 1266.00 |
| Apr 04, 2024 | 1.355 | 1.43 | 1.195 | 1.332 | 3312.00 |
| Apr 03, 2024 | 1.42 | 1.43 | 1.20 | 1.41 | 1789.00 |
| Apr 02, 2024 | 1.44 | 1.44 | 1.44 | 1.44 | 0.000 |
| Apr 01, 2024 | 1.44 | 1.44 | 1.44 | 1.44 | 381.00 |
| Mar 28, 2024 | 1.25 | 1.44 | 1.23 | 1.44 | 854.00 |
| Mar 27, 2024 | 1.10 | 1.10 | 1.058 | 1.10 | 6749.00 |
| Mar 26, 2024 | 1.07 | 1.07 | 1.07 | 1.07 | 934.00 |
| Mar 25, 2024 | 1.35 | 1.35 | 1.06 | 1.30 | 9826.00 |
| Mar 22, 2024 | 1.38 | 1.38 | 1.35 | 1.35 | 5205.00 |
| Mar 21, 2024 | 1.260 | 1.260 | 1.260 | 1.260 | 2434.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
0.009
Minimum
Apr 01 2020
5.188
Maximum
Feb 06 2023
0.6719
Average
0.13
Median
Jul 03 2019
Price Benchmarks
| Autodesk Inc | 217.98 |
| Agilysys Inc | 82.85 |
| American Software Inc | 10.23 |
| Issuer Direct Corp | 11.50 |
| WaveDancer Inc | 2.22 |
Price Related Metrics
| Market Cap | 351.54M |