INTV

Integrated Ventures (QB) Historical Data

Best deals to access real time data!
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
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
-0.0208 -5.67% 0.346 16:02:22
Open Price Low Price High Price Close Price Prev Close
0.3459 0.287 0.3505 0.346 0.3668
more quote information »

INTV Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.239450.36890.2250.3223512,058,3730.1065544.5%
1 Month0.250.36890.21130.28654091,141,7040.09638.4%
3 Months0.20980.36890.1350.24156741,038,5950.136264.92%
6 Months0.410.460.1240.25092721,576,290-0.064-15.61%
1 Year0.01860.890.01450.19775733,009,6260.32741,760.22%
3 Years0.450.890.007850.13935771,619,578-0.104-23.11%
5 Years0.0256.740.00080.0852282,437,8670.3211,284.0%

INTV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 0.346 -0.0208 -5.67% 0.3459 0.3538 0.287 4,081,872
Sep 23 2021 0.3668 0.1118 43.84% 0.25 0.3689 0.25 6,560,402
Sep 22 2021 0.255 0.01591 6.65% 0.2399 0.262 0.2325 1,023,418
Sep 21 2021 0.23909 -0.00091 -0.38% 0.24 0.25 0.2351 753,393
Sep 20 2021 0.24 -0.00175 -0.72% 0.24 0.25 0.225 1,371,644
Sep 17 2021 0.24175 -0.0002 -0.08% 0.23945 0.253 0.2301 583,008
Sep 16 2021 0.24195 -0.00585 -2.36% 0.25 0.26 0.2375 732,389
Sep 15 2021 0.2478 -0.0022 -0.88% 0.26 0.26 0.245 394,915
Sep 14 2021 0.25 0.00245 0.99% 0.25 0.2622 0.245 535,062
Sep 13 2021 0.24755 -0.01495 -5.7% 0.261 0.27 0.225 1,339,229
Sep 10 2021 0.2625 -0.0055 -2.05% 0.27 0.27 0.2505 587,463
Sep 09 2021 0.268 0.029 12.13% 0.235 0.27 0.222 1,726,008
Sep 08 2021 0.239 -0.0035 -1.44% 0.247 0.247 0.2113 1,003,997
Sep 07 2021 0.2425 -0.02675 -9.94% 0.27 0.275 0.222 1,392,909
Sep 03 2021 0.26925 0.00175 0.65% 0.2725 0.278 0.255 792,961
Sep 02 2021 0.2675 0.0005 0.19% 0.27 0.278 0.262 560,039
Sep 01 2021 0.267 0.008 3.09% 0.26 0.274 0.2531 421,102
Aug 31 2021 0.259 0.0091 3.64% 0.245 0.27 0.245 995,065
Aug 30 2021 0.2499 -0.0001 -0.04% 0.25 0.25 0.235 219,686
Aug 27 2021 0.25 0.0001 0.04% 0.25 0.255 0.2346 699,685
Aug 26 2021 0.2499 -0.0001 -0.04% 0.24755 0.25 0.225 581,826
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:20210926 02:43:36