Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
Integrated Ventures Inc (QB) (INTV)
Integrated Ventures Inc (QB) (INTV) Historical

INTV Integrated Ventures Inc (QB)

0.99

0.01691 (1.74%)

Jul 26 2024 - Closed

Delayed by 15 minutes

INTV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	0.99	0.01691	1.74%	0.98	1.01	0.9733	1,007
Jul 25 2024	0.97309	0.00	0.00%	0.97309	0.97309	0.97309	0
Jul 24 2024	0.97309	-0.04691	-4.60%	0.91	1.00	0.91	1,096
Jul 23 2024	1.02	-0.03	-2.86%	0.8955	1.08	0.891	4,804
Jul 22 2024	1.05	0.12	12.90%	1.05	1.05	1.05	288
Jul 19 2024	0.93	0.05	5.68%	0.93	0.93	0.93	374
Jul 18 2024	0.88	-0.02	-2.22%	0.89	0.89	0.88	2,302
Jul 17 2024	0.90	-0.099	-9.91%	0.88	0.90	0.88	1,944
Jul 16 2024	0.999	-0.0005	-0.05%	0.999	0.999	0.999	127
Jul 15 2024	0.9995	0.00	0.00%	0.9995	0.9995	0.9995	0
Jul 12 2024	0.9995	0.02	2.04%	0.8775	0.9995	0.875	1,349
Jul 11 2024	0.9795	-0.02	-2.00%	0.9995	0.9995	0.88	1,179
Jul 10 2024	0.9995	0.05	5.27%	0.88	0.9995	0.88	921
Jul 09 2024	0.9495	-0.05	-5.00%	0.89	0.9995	0.87	1,040
Jul 08 2024	0.9995	0.1195	13.58%	0.92	0.9995	0.92	1,395
Jul 05 2024	0.88	-0.04	-4.35%	0.92	0.92	0.86	8,410
Jul 03 2024	0.92	0.018	2.00%	0.92	0.92	0.86	2,425
Jul 02 2024	0.902	-0.018	-1.96%	0.8717	0.92	0.851	2,024
Jul 01 2024	0.92	-0.07	-7.07%	0.94	0.94	0.86	12,565
Jun 28 2024	0.99	-0.05	-4.81%	1.04	1.15	0.947	7,651
Jun 27 2024	1.04	0.13	14.16%	1.04	1.04	0.94	1,503
Jun 26 2024	0.911	-0.129	-12.40%	0.9255	1.04	0.911	2,053
Jun 25 2024	1.04	0.00	0.00%	1.0052	1.04	0.921	2,496
Jun 24 2024	1.04	0.00	0.00%	1.04	1.04	1.04	193
Jun 21 2024	1.04	0.03	2.97%	0.871	1.04	0.871	1,243
Jun 20 2024	1.01	-0.01	-0.98%	1.00	1.01	0.989	710
Jun 18 2024	1.02	0.00	0.00%	0.96333	1.02	0.96333	227
Jun 17 2024	1.02	0.02	2.00%	0.90	1.02	0.801	2,956
Jun 14 2024	1.00	0.00	0.00%	0.801	1.00	0.801	7,039
Jun 13 2024	1.00	-0.022	-2.15%	1.01	1.01	1.00	1,945
Jun 12 2024	1.022	0.01	1.19%	1.038	1.04	1.022	528
Jun 11 2024	1.01	-0.02	-1.94%	1.02	1.02	1.01	370
Jun 10 2024	1.03	-0.04	-3.51%	1.03	1.03	0.7619	1,538
Jun 07 2024	1.0675	-0.01	-1.16%	0.80	1.0675	0.80	2,274
Jun 06 2024	1.08	-0.02	-1.82%	1.05	1.08	1.03	878
Jun 05 2024	1.10	-0.01	-0.90%	1.124	1.13	1.10	1,596
Jun 04 2024	1.11	0.11	11.00%	1.00	1.13	1.00	706
Jun 03 2024	1.00	-0.12	-10.71%	1.00	1.00	0.751912	6,131
May 31 2024	1.12	0.00	0.00%	1.12	1.12	1.12	0
May 30 2024	1.12	0.00	0.00%	1.12	1.12	1.12	0
May 29 2024	1.12	0.00	0.00%	1.12	1.12	1.12	0
May 28 2024	1.12	0.00	0.00%	1.12	1.12	1.12	0
May 24 2024	1.12	-0.09	-7.44%	1.05	1.15	0.97	7,248
May 23 2024	1.21	0.00	0.00%	1.21	1.21	1.21	0
May 22 2024	1.21	-0.03	-2.42%	1.22	1.22	1.21	1,975
May 21 2024	1.24	0.10	9.19%	1.24	1.24	1.24	211
May 20 2024	1.1356	-0.05	-4.57%	1.19	1.23	1.075	6,404
May 17 2024	1.19	0.00	0.00%	0.98	1.19	0.98	580
May 16 2024	1.19	0.06	5.59%	1.148	1.19	1.148	688
May 15 2024	1.127	0.05	4.35%	1.10	1.19	0.94328	6,555
May 14 2024	1.08	0.10	10.20%	0.96	1.14	0.96	972
May 13 2024	0.98	-0.19	-16.24%	1.106	1.12	0.98	16,593
May 10 2024	1.17	-0.02	-1.68%	1.17	1.17	1.17	291
May 09 2024	1.19	-0.09	-7.03%	1.271	1.28	1.18	1,421
May 08 2024	1.28	-0.01	-0.39%	1.265	1.28	1.265	316
May 07 2024	1.285	0.03	2.80%	1.2675	1.285	1.2675	405
May 06 2024	1.25	-0.23	-15.54%	1.48	1.48	1.25	1,044
May 03 2024	1.48	0.34	29.82%	1.14	1.48	1.06	4,551
May 02 2024	1.14	-0.05	-4.20%	1.211	1.33	1.14	1,267
May 01 2024	1.19	0.01	0.85%	1.25	1.25	1.08	2,053
Apr 30 2024	1.18	-0.36	-23.58%	1.49	1.49	1.18	3,331
Apr 29 2024	1.544	0.22	16.53%	1.28	1.634	1.28	2,469

Integrated Ventures (QB)

TLG Acquisition One

Toronto Dominion Bank

JPMorgan BetaBuilders Ca...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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