Integrated Ventures, Inc. Historical Data - INTV

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 High Price Low Price Open Price Close Price Last Traded
  -0.0025 -13.51% 0.016 0.017 0.015 0.0152 0.0185 13:30:10
more quote information »

INTV Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.01930.0250.0150.01968561,043,696-0.0033-17.1%
1 Month0.01550.036950.0140.0213674709,6380.00053.23%
3 Months0.06210.06470.0130.0279054790,198-0.0461-74.24%
6 Months0.1760.2480.0130.0676442672,685-0.16-90.91%
1 Year0.260.3990.0130.0954195450,719-0.244-93.85%
3 Years0.01466.740.00080.0508852,592,5000.00149.59%
5 Years0.00026.740.000010.0375442,656,6210.01587,900.0%

INTV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 18 2019 0.0185 -0.0025 -11.9% 0.0165 0.0199 0.015 567,561
Nov 15 2019 0.021 0.00 0.0% 0.0165 0.021 0.016 1,111,042
Nov 14 2019 0.021 0.0027 14.75% 0.0184 0.021 0.0169 1,247,230
Nov 13 2019 0.0183 -0.0007 -3.68% 0.0183 0.025 0.0183 1,221,151
Nov 12 2019 0.019 0.001 5.56% 0.0193 0.0239 0.0176 1,071,497
Nov 11 2019 0.018 -0.002 -10.0% 0.02 0.02 0.0175 792,045
Nov 08 2019 0.02 -0.011 -35.48% 0.02 0.025 0.01855 918,623
Nov 07 2019 0.031 0.011 55.0% 0.0168 0.031 0.0168 592,693
Nov 06 2019 0.02 -0.0045 -18.37% 0.0245 0.025 0.01875 595,343
Nov 05 2019 0.0245 -0.0005 -2.0% 0.025 0.0275 0.024 469,968
Nov 04 2019 0.025 -0.0075 -23.08% 0.0355 0.0355 0.025 485,541
Nov 01 2019 0.0325 0.0015 4.84% 0.035 0.03695 0.025 197,123
Oct 31 2019 0.031 0.004 14.81% 0.0232 0.0369 0.0222 633,628
Oct 30 2019 0.027 0.0048 21.62% 0.0295 0.0295 0.0224 14,562
Oct 29 2019 0.0222 -0.0028 -11.2% 0.025 0.025 0.022 277,108
Oct 28 2019 0.025 0.004 19.05% 0.022 0.025 0.021 526,599
Oct 25 2019 0.021 0.00571 37.34% 0.0152 0.0218 0.0152 1,674,418
Oct 24 2019 0.01529 -0.00366 -19.31% 0.0145 0.016 0.0145 413,967
Oct 23 2019 0.01895 -0.00055 -2.82% 0.0195 0.0195 0.015 440,221
Oct 22 2019 0.0195 0.0035 21.88% 0.0155 0.0226 0.014 942,443
Oct 21 2019 0.016 -0.004 -20.0% 0.0256 0.0256 0.0155 451,996
See More Historical Prices »


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.