Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Integrated Ventures Inc (QB) | INTV | OTCMarkets | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
1.25 | 1.23 | 1.44 | 1.10 |
INTV Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 1.2596 | 1.47 | 1.0575 | 1.24 | 5,030 | 0.1804 | 14.32% |
1 Month | 1.76 | 1.76 | 1.0575 | 1.26 | 4,747 | -0.32 | -18.18% |
3 Months | 2.04 | 2.25 | 1.0575 | 1.53 | 4,526 | -0.60 | -29.41% |
6 Months | 1.73 | 2.40 | 1.0575 | 1.74 | 5,357 | -0.29 | -16.76% |
1 Year | 3.625 | 4.875 | 1.0575 | 3.99 | 47,087 | -2.19 | -60.28% |
3 Years | 47.075 | 57.50 | 1.0575 | 22.01 | 595,944 | -45.64 | -96.94% |
5 Years | 16.2625 | 111.25 | 0.98125 | 16.93 | 1,212,544 | -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 |