INTV

Integrated Ventures (QB) Historical Data - INTV

Buy
Sell
Best deals to access real time data!
DDE w/Realtime USA (Monthly)
Monthly Subscription
for only
US$34.10
USA Small Cap Pro
Monthly Subscription
for only
US$49.05
Canna Trader Pro
Monthly Subscription
for only
US$59.99
VAT not included
Stock Name Stock Symbol Market Stock Type
Integrated Ventures Inc (QB) INTV OTCMarkets Common Stock
  Price Change Price Change % Stock Price Last Trade
0.00035 0.8% 0.0441 06:00:04
Open Price Low Price High Price Close Price Previous Close
0.0437 0.0425 0.0528 0.0441 0.04375
more quote information »

INTV Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.04760.05280.0420.0474314492,753-0.0035-7.35%
1 Month0.05050.06880.0420.0528024439,777-0.0064-12.67%
3 Months0.113080.113080.040.0638914483,779-0.06898-61.0%
6 Months0.20560.22990.040.1107912500,179-0.1615-78.55%
1 Year0.201950.42990.040.2156881749,251-0.15785-78.16%
3 Years0.140.890.007850.14360321,758,399-0.0959-68.5%
5 Years0.00166.740.00080.11096142,035,3710.04252,656.25%

INTV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
25 Jun 2022 0.0441 0.00035 0.8% 0.0437 0.0528 0.0425 634,958
24 Jun 2022 0.04375 -0.00825 -15.87% 0.045 0.0517 0.042 762,735
23 Jun 2022 0.052 0.00 0.0% 0.0518 0.052 0.047 350,918
22 Jun 2022 0.052 0.006 13.04% 0.047 0.0522 0.045255 405,308
18 Jun 2022 0.046 -0.004 -8.0% 0.0476 0.0495 0.044 452,050
17 Jun 2022 0.05 -0.0116 -18.83% 0.062 0.062 0.0461 277,599
16 Jun 2022 0.0616 0.0116 23.2% 0.04865 0.0635 0.043 121,835
15 Jun 2022 0.05 -0.007 -12.28% 0.046 0.057 0.044 955,288
14 Jun 2022 0.057 -0.003 -5.0% 0.0554 0.0688 0.0429 1,997,971
11 Jun 2022 0.06 0.0076 14.5% 0.0515 0.0623 0.04495 1,213,329
10 Jun 2022 0.0524 0.00219 4.36% 0.0509 0.053 0.05 57,550
09 Jun 2022 0.05021 0.00521 11.58% 0.043 0.0515 0.043 142,050
08 Jun 2022 0.045 -0.0017 -3.64% 0.0455 0.046 0.042 196,085
07 Jun 2022 0.0467 -0.0033 -6.6% 0.0467 0.0499 0.0455 264,318
04 Jun 2022 0.05 0.00 0.0% 0.05 0.054 0.044 149,758
03 Jun 2022 0.05 -0.0025 -4.76% 0.05279 0.054 0.05 219,575
02 Jun 2022 0.0525 -0.0025 -4.55% 0.054875 0.055 0.045 60,383
01 Jun 2022 0.055 0.002 3.77% 0.0494 0.056 0.0494 190,286
31 May 2022 0.053 0.00 0.0% 0.053 0.053 0.053 0
28 May 2022 0.053 0.00306 6.13% 0.0505 0.054 0.0491 98,955
27 May 2022 0.04994 -0.00431 -7.94% 0.05 0.05405 0.0491 171,725
26 May 2022 0.05425 0.0042 8.39% 0.051 0.0559 0.0509 151,190
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.

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

P: V: D:20220625 16:26:46