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.

Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

INTV Integrated Ventures Inc (QB)

1.493
0.008 (0.54%)
24 Feb 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
0.008 0.54% 1.493 07:41:49
Open Price Low Price High Price Close Price Previous Close
1.4835 1.48 1.56 1.493 1.485
more quote information »

INTV Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.501.681.481.532,799-0.007-0.47%
1 Month1.741.7411.471.573,448-0.247-14.20%
3 Months1.942.401.471.887,014-0.447-23.04%
6 Months1.9052.401.361.824,774-0.412-21.63%
1 Year2.73754.8751.363.58123,218-1.24-45.46%
3 Years76.881386.251.3629.04720,711-75.39-98.06%
5 Years19.875111.250.9812516.941,213,912-18.38-92.49%

INTV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
24 Feb 2024 1.493 0.01 0.54% 1.4835 1.56 1.48 3,632
23 Feb 2024 1.485 -0.12 -7.19% 1.605 1.605 1.485 3,820
22 Feb 2024 1.60 0.10 6.67% 1.4999 1.68 1.49 3,614
21 Feb 2024 1.50 0.00 0.00% 1.50 1.50 1.50 224
17 Feb 2024 1.50 -0.05 -3.23% 1.50 1.50 1.50 3,538
16 Feb 2024 1.55 0.07 4.74% 1.50 1.55 1.47 3,889
15 Feb 2024 1.4799 -0.09 -5.74% 1.57 1.57 1.4799 3,173
14 Feb 2024 1.57 -0.01 -0.63% 1.56 1.57 1.4708 10,166
13 Feb 2024 1.58 -0.03 -1.86% 1.5975 1.7025 1.5699 9,824
10 Feb 2024 1.61 0.04 2.55% 1.70 1.70 1.57 6,744
09 Feb 2024 1.57 0.02 1.29% 1.54 1.57 1.51 3,685
08 Feb 2024 1.55 0.00 0.00% 1.5799 1.588 1.55 2,317
07 Feb 2024 1.55 -0.04 -2.52% 1.55 1.55 1.538 2,135
06 Feb 2024 1.59 -0.01 -0.63% 1.60 1.60 1.59 4,316
03 Feb 2024 1.60 -0.01 -0.62% 1.60 1.6225 1.60 3,296
02 Feb 2024 1.61 -0.01 -0.61% 1.63 1.63 1.60 1,297
01 Feb 2024 1.6199 0.03 1.88% 1.60 1.6199 1.60 300
31 Jan 2024 1.59 -0.14 -8.09% 1.71 1.71 1.59 2,336
30 Jan 2024 1.73 -0.01 -0.63% 1.74 1.74 1.73 221
27 Jan 2024 1.741 0.01 0.64% 1.74 1.741 1.74 625
26 Jan 2024 1.73 0.00 0.00% 1.73 1.73 1.73 0

Your Recent History

Delayed Upgrade Clock

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

Support: 1-888-992-3836 | help@advfn.com