Best deals to access real time data! |
DDE w/Realtime USA (Monthly)
Monthly Subscription
for only
|
USA Small Cap Pro
Monthly Subscription
for only
|
Canna Trader Pro
Monthly Subscription
for only
|
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 |
INTV Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.0476 | 0.0528 | 0.042 | 0.0474314 | 492,753 | -0.0035 | -7.35% |
1 Month | 0.0505 | 0.0688 | 0.042 | 0.0528024 | 439,777 | -0.0064 | -12.67% |
3 Months | 0.11308 | 0.11308 | 0.04 | 0.0638914 | 483,779 | -0.06898 | -61.0% |
6 Months | 0.2056 | 0.2299 | 0.04 | 0.1107912 | 500,179 | -0.1615 | -78.55% |
1 Year | 0.20195 | 0.4299 | 0.04 | 0.2156881 | 749,251 | -0.15785 | -78.16% |
3 Years | 0.14 | 0.89 | 0.00785 | 0.1436032 | 1,758,399 | -0.0959 | -68.5% |
5 Years | 0.0016 | 6.74 | 0.0008 | 0.1109614 | 2,035,371 | 0.0425 | 2,656.25% |
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 |