INTV

Integrated Ventures (QB) Historical Data - INTV

Buy
Sell
Best deals to access real time data!
USA Small Cap Basic
Monthly Subscription
for only
US$33.03
USA Small Cap Pro
Monthly Subscription
for only
US$49.05
Trade Alert US
Monthly Subscription
for only
US$67.09
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
0.00 0.0% 0.285 00:04:13
Open Price Low Price High Price Close Price Previous Close
0.285
more quote information »

INTV Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.35910.369750.270.30274411,024,445-0.0741-20.63%
1 Month0.290.42990.270.35564481,230,577-0.005-1.72%
3 Months0.183550.42990.17750.30581271,187,5530.1014555.27%
6 Months0.290.42990.1240.24016181,266,404-0.005-1.72%
1 Year0.01810.890.0150.21046913,033,0790.26691,474.59%
3 Years0.260.890.007850.14443191,661,2630.0259.62%
5 Years0.01956.740.00080.08798752,454,6280.26551,361.54%

INTV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
28 Oct 2021 0.285 -0.005 -1.72% 0.295 0.295 0.27 1,240,926
27 Oct 2021 0.29 -0.02 -6.45% 0.312 0.325 0.2851 1,337,558
26 Oct 2021 0.31 -0.005 -1.59% 0.32 0.329 0.307 534,826
23 Oct 2021 0.315 -0.013 -3.96% 0.328 0.3315 0.302 1,196,356
22 Oct 2021 0.328 -0.027 -7.61% 0.3591 0.36975 0.3271 812,557
21 Oct 2021 0.355 -0.00055 -0.15% 0.3511 0.3765 0.35 1,543,727
20 Oct 2021 0.35555 -0.01745 -4.68% 0.3825 0.39 0.3492 1,084,745
19 Oct 2021 0.373 -0.0044 -1.17% 0.374 0.391 0.345 1,208,032
16 Oct 2021 0.3774 0.0295 8.48% 0.346 0.389 0.346 944,699
15 Oct 2021 0.3479 -0.0021 -0.6% 0.3582 0.3583 0.33885 358,097
14 Oct 2021 0.35 -0.003 -0.85% 0.349 0.36 0.3001 1,245,873
13 Oct 2021 0.353 -0.046 -11.53% 0.40 0.41 0.34381 1,304,393
12 Oct 2021 0.399 0.023 6.12% 0.3975 0.402 0.375 1,151,456
09 Oct 2021 0.376 -0.01225 -3.16% 0.376 0.389 0.35 831,691
08 Oct 2021 0.38825 -0.00275 -0.7% 0.38 0.402 0.36251 728,192
07 Oct 2021 0.391 0.0135 3.58% 0.3923 0.4299 0.371 1,967,015
06 Oct 2021 0.3775 0.037 10.87% 0.36 0.39 0.3423 2,020,594
05 Oct 2021 0.3405 -0.038 -10.04% 0.38 0.395 0.32 1,003,219
02 Oct 2021 0.3785 0.0485 14.7% 0.335 0.3979 0.331 3,294,492
01 Oct 2021 0.33 0.045 15.79% 0.29 0.3463 0.285 803,096
30 Sep 2021 0.285 -0.0099 -3.36% 0.309 0.309 0.2812 583,591
29 Sep 2021 0.2949 -0.0276 -8.56% 0.308 0.3277 0.278 966,373
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:20211028 13:34:26