INTV

Integrated Ventures (QB) Historical Data

Best deals to access real time data!
Small Cap Basic
Monthly Subscription
for only
$33.03
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Integrated Ventures Inc (QB) INTV OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0126 -8.37% 0.138 16:50:24
Open Price Low Price High Price Close Price Prev Close
0.1522 0.118 0.1522 0.138 0.1506
more quote information »

INTV Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.180.1830.1180.158031410,464-0.042-23.33%
1 Month0.20560.22990.1180.1718597440,228-0.0676-32.88%
3 Months0.3020.3370.1180.2256683662,156-0.164-54.3%
6 Months0.200.42990.1180.2706531956,835-0.062-31.0%
1 Year0.1020.890.070.31360921,946,4600.03635.29%
3 Years0.160.890.007850.14603551,743,688-0.022-13.75%
5 Years0.00456.740.00080.09088052,468,7100.13352,966.67%

INTV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 24 2022 0.138 -0.0126 -8.37% 0.1522 0.1522 0.118 1,732,656
Jan 21 2022 0.1506 -0.0174 -10.36% 0.164 0.165 0.15 871,143
Jan 20 2022 0.168 0.0041 2.5% 0.1641 0.1754 0.164 270,054
Jan 19 2022 0.1639 -0.004 -2.38% 0.1675 0.183 0.16 289,935
Jan 18 2022 0.1679 -0.0111 -6.2% 0.18 0.183 0.1679 210,725
Jan 14 2022 0.179 0.0018 1.02% 0.17099 0.183 0.1666 377,228
Jan 13 2022 0.1772 0.0027 1.55% 0.1724 0.179 0.166 207,581
Jan 12 2022 0.1745 0.0145 9.06% 0.16 0.179 0.14 563,342
Jan 11 2022 0.16 0.0015 0.95% 0.1639 0.1749 0.15167 355,685
Jan 10 2022 0.1585 -0.0095 -5.65% 0.1679 0.1765 0.1585 422,506
Jan 07 2022 0.168 -0.001 -0.59% 0.178 0.178 0.1604 265,670
Jan 06 2022 0.169 -0.0009 -0.53% 0.1626 0.169 0.1551 400,517
Jan 05 2022 0.1699 -0.0101 -5.61% 0.18 0.1875 0.16985 376,540
Jan 04 2022 0.18 0.00685 3.96% 0.18 0.1875 0.1625 383,421
Jan 03 2022 0.17315 0.00315 1.85% 0.19 0.19 0.1712 239,157
Dec 31 2021 0.17 -0.0107 -5.92% 0.181 0.19 0.17 1,009,512
Dec 30 2021 0.1807 0.0007 0.39% 0.18 0.207 0.1755 833,560
Dec 29 2021 0.18 -0.0068 -3.64% 0.1874 0.199 0.1751 555,698
Dec 28 2021 0.1868 -0.029 -13.44% 0.21432 0.22216 0.18 531,885
See More Historical Prices ยป
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:20220125 01:09:10