INTV

Integrated Ventures (QB) Historical Data - INTV

Buy
Sell
Stock Name Stock Symbol Market Stock Type
Integrated Ventures Inc (QB) INTV OTCMarkets Common Stock
  Price Change Price Change % Stock Price Last Trade
-0.00038 -1.74% 0.02152 08:00:02
Open Price Low Price High Price Close Price Previous Close
0.021765 0.0211 0.0223 0.0219
more quote information »

INTV Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.02150.02350.020.0218363121,0010.000020.09%
1 Month0.02990.0310.020.0246741439,584-0.00838-28.03%
3 Months0.0550.0580.01880.0297375403,314-0.03348-60.87%
6 Months0.0548750.0780.01880.040158369,823-0.03336-60.78%
1 Year0.270.2890.01880.0954685448,108-0.24848-92.03%
3 Years0.01490.890.007850.14579651,709,0240.0066244.43%
5 Years0.8256.740.007850.18824991,152,538-0.80348-97.39%

INTV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
01 Dec 2022 0.0219 -0.0004 -1.79% 0.023 0.023 0.02 332,730
30 Nov 2022 0.0223 0.0008 3.72% 0.0215 0.023 0.0215 37,081
29 Nov 2022 0.0215 0.00 0.0% 0.0215 0.0235 0.0215 99,779
26 Nov 2022 0.0215 -0.001 -4.44% 0.0215 0.0225 0.0215 14,415
24 Nov 2022 0.0225 0.0009 4.17% 0.021075 0.02275 0.021075 157,904
23 Nov 2022 0.0216 0.0002 0.93% 0.0206 0.0217 0.02 1,169,297
22 Nov 2022 0.0214 -0.0016 -6.96% 0.0221 0.023 0.0214 774,994
19 Nov 2022 0.023 0.0005 2.22% 0.023 0.023 0.0224 176,758
18 Nov 2022 0.0225 -0.00174 -7.16% 0.0235 0.024 0.0225 111,917
17 Nov 2022 0.024235 0.00174 7.71% 0.023 0.0256 0.0223 348,962
16 Nov 2022 0.0225 0.0001 0.45% 0.02279 0.024 0.0215 948,823
15 Nov 2022 0.0224 -0.00345 -13.35% 0.0258 0.0275 0.0224 400,653
12 Nov 2022 0.02585 -0.00125 -4.61% 0.027815 0.027815 0.0258 269,188
11 Nov 2022 0.0271 0.0021 8.4% 0.025 0.0271 0.02375 233,596
10 Nov 2022 0.025 -0.001 -3.85% 0.026 0.02665 0.0231 706,910
09 Nov 2022 0.026 -0.0032 -10.96% 0.02925 0.0294 0.0234 1,364,054
08 Nov 2022 0.0292 -0.0008 -2.67% 0.0295 0.03 0.0291 185,855
05 Nov 2022 0.03 0.0001 0.33% 0.0285 0.031 0.0275 642,512
04 Nov 2022 0.0299 -0.0001 -0.33% 0.0299 0.03 0.0271 173,730
03 Nov 2022 0.03 0.0001 0.33% 0.0299 0.032 0.02922 485,671
02 Nov 2022 0.0299 -0.0001 -0.33% 0.0298 0.03 0.0298 81,438
Your Recent History
USOTC
INTV
Integrated..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221201 22:28:16