ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

INTV Integrated Ventures Inc (QB)

1.44
0.34 (30.91%)
29 Mar 2024 - Closed
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
Integrated Ventures Inc (QB) INTV OTCMarkets Common Stock
  Price Change Price Change % Share Price Last Trade
0.34 30.91% 1.44 07:16:06
Open Price Low Price High Price Close Price Previous Close
1.25 1.23 1.44 1.10
more quote information »

INTV Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.25961.471.05751.245,0300.180414.32%
1 Month1.761.761.05751.264,747-0.32-18.18%
3 Months2.042.251.05751.534,526-0.60-29.41%
6 Months1.732.401.05751.745,357-0.29-16.76%
1 Year3.6254.8751.05753.9947,087-2.19-60.28%
3 Years47.07557.501.057522.01595,944-45.64-96.94%
5 Years16.2625111.250.9812516.931,212,544-14.82-91.15%

INTV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
29 Mar 2024 1.10 0.00 0.00% 1.10 1.10 1.10 0
28 Mar 2024 1.10 0.03 2.80% 1.10 1.10 1.0575 6,749
27 Mar 2024 1.07 -0.23 -17.69% 1.07 1.07 1.07 934
26 Mar 2024 1.30 -0.05 -3.70% 1.35 1.35 1.06 9,826
23 Mar 2024 1.35 0.09 7.18% 1.38 1.38 1.35 5,205
22 Mar 2024 1.2596 0.01 1.17% 1.2596 1.47 1.2596 2,434
21 Mar 2024 1.245 0.18 16.36% 1.12 1.245 1.12 1,604
20 Mar 2024 1.07 -0.05 -4.55% 1.07 1.07 1.07 1,113
19 Mar 2024 1.121 0.06 5.75% 1.06 1.22 1.06 4,105
16 Mar 2024 1.06 -0.17 -13.82% 1.2175 1.2175 1.06 13,172
15 Mar 2024 1.23 -0.17 -12.14% 1.40 1.40 1.08 11,766
14 Mar 2024 1.40 0.05 3.70% 1.3764 1.40 1.3764 977
13 Mar 2024 1.35 -0.03 -2.17% 1.24 1.36 1.24 2,178
12 Mar 2024 1.38 0.00 0.00% 1.40 1.40 1.1775 6,189
09 Mar 2024 1.38 -0.02 -1.43% 1.38 1.38 1.38 464
08 Mar 2024 1.40 0.00 0.00% 1.40 1.40 1.40 0
07 Mar 2024 1.40 0.13 10.24% 1.32 1.425 1.305 6,743
06 Mar 2024 1.27 -0.28 -18.06% 1.70 1.70 1.25 9,685
05 Mar 2024 1.55 -0.09 -5.49% 1.7008 1.72 1.55 4,925
02 Mar 2024 1.64 -0.03 -1.80% 1.60 1.64 1.60 759
01 Mar 2024 1.67 -0.13 -7.22% 1.76 1.76 1.60 1,357

Your Recent History

Delayed Upgrade Clock