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 alerts Register for real-time alerts, custom portfolio, and market movers
Integrated Ventures Inc (QB)

Integrated Ventures Inc (QB) (INTV)

1.121
0.061
(5.75%)
Closed March 19 04:00PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.279-19.92857142861.41.41.0668561.20423021CS
4-0.379-25.26666666671.52.041.0654631.43573495CS
12-0.939-45.58252427182.062.251.0659341.6774791CS
26-0.849-43.09644670051.972.41.0652091.76782809CS
52-2.629-70.10666666673.754.8751.06682553.98393528CS
156-70.504-98.43490401471.625751.0662507423.20800902CS
260-23.879-95.51625111.250.98125119340616.99589792CS
DateCloseChangeChange %OpenHighLowVolume
17107968001.1210.065.751.061.221.064105
17105377201.06-0.17-13.821.21751.21751.0613172
17104517401.23-0.17-12.141.41.41.0811766
17103653401.40.053.701.37641.41.3764977
17102789401.35-0.03-2.171.241.361.242178
17101925401.379999900.001.41.41.17756189
17099366401.3799999-0.02-1.431.37999991.37999991.3799999464
17098504801.400.001.41.41.40
17097640801.40.1310.241.321.4251.3056743
17096776201.27-0.28-18.061.71.71.259685
17095909801.55-0.09-5.491.70081.721.554925
17093321401.6399999-0.03-1.801.61.63999991.6759
17092454401.67-0.13-7.221.761.761.61357
17091591001.80.1911.801.612.041.6113799
17090729401.61-0.06-3.591.661.711.4212960
17089863601.670.1811.861.51.671.52064
17087268001.4930.010.541.48351.561.483632
17086409401.485-0.12-7.191.6051.6051.4853820
17085540001.60.16.671.49991.681.493614
17084676001.500.001.51.51.5224
17081221801.5-0.05-3.231.51.51.53538
17080361401.550.074.741.51.551.473889
17079496201.4799-0.09-5.741.571.571.47993173
17078633401.57-0.01-0.631.561.571.470810166
17077769401.58-0.03-1.861.59751.70251.56999824
17075172001.610.042.551.71.71.576744
17074312801.570.021.291.541.571.513685
17073449401.5500.001.57991.5881.552317
17072584801.55-0.04-2.521.551.551.5382135
17071721401.59-0.01-0.631.61.61.594316
17069125801.6-0.01-0.621.61.62251.63296
17068265401.61-0.01-0.611.62999991.62999991.61297
17067401401.61989990.031.881.61.61989991.6300
17066533201.59-0.14-8.091.711.711.592336
17065673401.73-0.01-0.631.741.741.73221
17063077801.7410.010.641.741.7411.74625
17062217401.7300.001.731.731.730
17061353401.730.031.761.711.731.71730
17060484001.7-0.16-8.601.861.861.51210650
17059625401.860.031.641.921.921.862523
17057033401.830.2314.381.62.251.64970
17056169401.60.010.471.561.61.561178
17055304801.5925-0.04-2.301.611.611.562467
17054436001.6299999-0.14-7.911.7831.7831.5635656
17050981801.77-0.04-2.211.851.871.519016
17050121401.810.031.691.8921.818649
17049257401.78-0.12-6.321.91.91.65110000
17048393401.900.001.91.91.752238
17047529401.9-0.1-5.0022.081.75750
170449374020.063.042.00999992.00999991.99748
17044073401.941-0.09-4.382.042.11.941707
17043207002.02999990.168.381.942.02999991.947307
17042345401.8730.021.241.8821.84394
17038889401.8500.001.90751.90751.8521572
17038025401.85-0.06-3.141.912.041.8519684
17037157201.91-0.12-5.911.8652.041.8625215
17036297402.02999990.021.002.062.11.8520785
17032841402.00999990.052.391.92.061.8621950
17031977401.963-0.06-2.822.052.11.8541273
17031113402.020.010.502.152.152.00999998107
17030246402.00999990.010.502.042.22.009999915269

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