INTV

Integrated Ventures (QB) Historical Data

Company Name Stock Ticker Symbol Market Type
Integrated Ventures Inc (QB) INTV OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 0.0215 09:30:02
Open Price Low Price High Price Close Price Prev Close
0.0215 0.0215 0.0215 0.0215
more quote information »

INTV Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.02210.0230.020.0215956657,181-0.0006-2.71%
1 Month0.0331050.0340.020.0247754505,541-0.01161-35.06%
3 Months0.0450.06910.01880.0296262413,379-0.0235-52.22%
6 Months0.04940.0780.01880.0400792377,657-0.0279-56.48%
1 Year0.2610.2890.01880.0973058455,654-0.2395-91.76%
3 Years0.0150.890.007850.14693431,682,2470.006543.33%
5 Years0.596.740.007850.19132141,133,296-0.5685-96.36%

INTV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 25 2022 0.0215 -0.001 -4.44% 0.0215 0.0225 0.0215 14,415
Nov 23 2022 0.0225 0.0009 4.17% 0.021075 0.02275 0.021075 157,904
Nov 22 2022 0.0216 0.0002 0.93% 0.0206 0.0217 0.02 1,169,297
Nov 21 2022 0.0214 -0.0016 -6.96% 0.0221 0.023 0.0214 774,994
Nov 18 2022 0.023 0.0005 2.22% 0.023 0.023 0.0224 176,758
Nov 17 2022 0.0225 -0.00174 -7.16% 0.0235 0.024 0.0225 111,917
Nov 16 2022 0.024235 0.00174 7.71% 0.023 0.0256 0.0223 348,962
Nov 15 2022 0.0225 0.0001 0.45% 0.02279 0.024 0.0215 948,823
Nov 14 2022 0.0224 -0.00345 -13.35% 0.0258 0.0275 0.0224 400,653
Nov 11 2022 0.02585 -0.00125 -4.61% 0.027815 0.027815 0.0258 269,188
Nov 10 2022 0.0271 0.0021 8.4% 0.025 0.0271 0.02375 233,596
Nov 09 2022 0.025 -0.001 -3.85% 0.026 0.02665 0.0231 706,910
Nov 08 2022 0.026 -0.0032 -10.96% 0.02925 0.0294 0.0234 1,364,054
Nov 07 2022 0.0292 -0.0008 -2.67% 0.0295 0.03 0.0291 185,855
Nov 04 2022 0.03 0.0001 0.33% 0.0285 0.031 0.0275 642,512
Nov 03 2022 0.0299 -0.0001 -0.33% 0.0299 0.03 0.0271 173,730
Nov 02 2022 0.03 0.0001 0.33% 0.0299 0.032 0.02922 485,671
Nov 01 2022 0.0299 -0.0001 -0.33% 0.0298 0.03 0.0298 81,438
Oct 31 2022 0.03 -0.0045 -13.04% 0.033105 0.034 0.0298 694,846
Oct 28 2022 0.0345 -0.0045 -11.54% 0.036 0.04 0.0328 755,853
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.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221128 17:32:25