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 charts Register for streaming realtime charts, analysis tools, and prices.

INTV Integrated Ventures Inc (QB)

1.493
0.008 (0.54%)
Feb 23 2024 - Closed
Delayed by 15 minutes

INTV Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 23 2024 1.493 0.01 0.54% 1.4835 1.56 1.48 3,632
Feb 22 2024 1.485 -0.12 -7.19% 1.605 1.605 1.485 3,820
Feb 21 2024 1.60 0.10 6.67% 1.4999 1.68 1.49 3,614
Feb 20 2024 1.50 0.00 0.00% 1.50 1.50 1.50 224
Feb 16 2024 1.50 -0.05 -3.23% 1.50 1.50 1.50 3,538
Feb 15 2024 1.55 0.07 4.74% 1.50 1.55 1.47 3,889
Feb 14 2024 1.4799 -0.09 -5.74% 1.57 1.57 1.4799 3,173
Feb 13 2024 1.57 -0.01 -0.63% 1.56 1.57 1.4708 10,166
Feb 12 2024 1.58 -0.03 -1.86% 1.5975 1.7025 1.5699 9,824
Feb 09 2024 1.61 0.04 2.55% 1.70 1.70 1.57 6,744
Feb 08 2024 1.57 0.02 1.29% 1.54 1.57 1.51 3,685
Feb 07 2024 1.55 0.00 0.00% 1.5799 1.588 1.55 2,317
Feb 06 2024 1.55 -0.04 -2.52% 1.55 1.55 1.538 2,135
Feb 05 2024 1.59 -0.01 -0.63% 1.60 1.60 1.59 4,316
Feb 02 2024 1.60 -0.01 -0.62% 1.60 1.6225 1.60 3,296
Feb 01 2024 1.61 -0.01 -0.61% 1.63 1.63 1.60 1,297
Jan 31 2024 1.6199 0.03 1.88% 1.60 1.6199 1.60 300
Jan 30 2024 1.59 -0.14 -8.09% 1.71 1.71 1.59 2,336
Jan 29 2024 1.73 -0.01 -0.63% 1.74 1.74 1.73 221
Jan 26 2024 1.741 0.01 0.64% 1.74 1.741 1.74 625
Jan 25 2024 1.73 0.00 0.00% 1.73 1.73 1.73 0
Jan 24 2024 1.73 0.03 1.76% 1.71 1.73 1.71 730
Jan 23 2024 1.70 -0.16 -8.60% 1.86 1.86 1.512 10,650
Jan 22 2024 1.86 0.03 1.64% 1.92 1.92 1.86 2,523
Jan 19 2024 1.83 0.23 14.38% 1.60 2.25 1.60 4,970
Jan 18 2024 1.60 0.01 0.47% 1.56 1.60 1.56 1,178
Jan 17 2024 1.5925 -0.04 -2.30% 1.61 1.61 1.56 2,467
Jan 16 2024 1.63 -0.14 -7.91% 1.783 1.783 1.563 5,656
Jan 12 2024 1.77 -0.04 -2.21% 1.85 1.87 1.51 9,016
Jan 11 2024 1.81 0.03 1.69% 1.89 2.00 1.81 8,649
Jan 10 2024 1.78 -0.12 -6.32% 1.90 1.90 1.651 10,000
Jan 09 2024 1.90 0.00 0.00% 1.90 1.90 1.75 2,238
Jan 08 2024 1.90 -0.10 -5.00% 2.00 2.08 1.70 5,750
Jan 05 2024 2.00 0.06 3.04% 2.01 2.01 1.99 748
Jan 04 2024 1.941 -0.09 -4.38% 2.04 2.10 1.941 707
Jan 03 2024 2.03 0.16 8.38% 1.94 2.03 1.94 7,307
Jan 02 2024 1.873 0.02 1.24% 1.88 2.00 1.80 4,394
Dec 29 2023 1.85 0.00 0.00% 1.9075 1.9075 1.85 21,572
Dec 28 2023 1.85 -0.06 -3.14% 1.91 2.04 1.85 19,684
Dec 27 2023 1.91 -0.12 -5.91% 1.865 2.04 1.86 25,215
Dec 26 2023 2.03 0.02 1.00% 2.06 2.10 1.85 20,785
Dec 22 2023 2.01 0.05 2.39% 1.90 2.06 1.86 21,950
Dec 21 2023 1.963 -0.06 -2.82% 2.05 2.10 1.85 41,273
Dec 20 2023 2.02 0.01 0.50% 2.15 2.15 2.01 8,107
Dec 19 2023 2.01 0.01 0.50% 2.04 2.20 2.01 15,269
Dec 18 2023 2.00 0.11 5.82% 2.00 2.04 1.80 3,058
Dec 15 2023 1.89 -0.01 -0.53% 2.09 2.10 1.89 6,833
Dec 14 2023 1.90 -0.11 -5.47% 1.89 1.90 1.89 1,723
Dec 13 2023 2.01 0.27 15.52% 1.85 2.15 1.85 2,734
Dec 12 2023 1.7399 -0.06 -3.34% 1.79 1.792 1.62 1,076
Dec 11 2023 1.80 -0.40 -18.18% 2.15 2.15 1.77 4,122
Dec 08 2023 2.20 -0.07 -3.08% 2.20 2.20 2.20 1,432
Dec 07 2023 2.27 0.00 0.00% 2.27 2.27 2.27 0
Dec 06 2023 2.27 0.02 0.89% 2.40 2.40 2.27 3,121
Dec 05 2023 2.25 0.05 2.27% 2.20 2.38 2.00 19,431
Dec 04 2023 2.20 0.15 7.32% 2.20 2.29 2.20 6,625
Dec 01 2023 2.05 0.25 13.89% 1.94 2.10 1.785 12,217
Nov 30 2023 1.80 -0.10 -5.26% 1.809 1.809 1.73 3,251
Nov 29 2023 1.90 0.00 0.00% 1.925 1.925 1.75 2,808
Nov 28 2023 1.90 0.33 21.02% 1.62 1.97 1.60 8,325

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