INTV

Integrated Ventures (QB) Historical Data

INTV Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 27 2020 0.0236 0.00 0.0% 0.0236 0.0236 0.0236 0
Nov 26 2020 0.0236 0.00 +0.00% 0.0201 0.0238 0.0197 0
Nov 25 2020 0.0236 0.0001 0.43% 0.0201 0.0238 0.0197 7,226,511
Nov 24 2020 0.0235 0.002 9.3% 0.02188 0.0264 0.0202 6,264,109
Nov 23 2020 0.0215 0.0006 2.87% 0.0236 0.0236 0.019 2,455,402
Nov 20 2020 0.0209 0.00 +0.00% 0.02 0.024 0.0196 0
Nov 20 2020 0.0209 -0.00085 -3.91% 0.02 0.024 0.0196 2,578,341
Nov 19 2020 0.02175 0.00 +0.00% 0.02 0.02495 0.019955 0
Nov 19 2020 0.02175 -0.00225 -9.38% 0.02 0.02495 0.019955 1,706,190
Nov 18 2020 0.024 0.00015 0.63% 0.02246 0.0249 0.021 2,763,979
Nov 17 2020 0.02385 -0.00015 -0.63% 0.024 0.0263 0.021 2,115,875
Nov 16 2020 0.024 0.0025 11.63% 0.0225 0.0245 0.018 4,655,862
Nov 13 2020 0.0215 0.00 +0.00% 0.0225 0.0229 0.01905 0
Nov 13 2020 0.0215 -0.00145 -6.32% 0.0225 0.0229 0.01905 1,729,133
Nov 12 2020 0.02295 0.00265 13.05% 0.0203 0.0246 0.0203 1,695,118
Nov 11 2020 0.0203 0.0014 7.41% 0.02107 0.02107 0.018 701,157
Nov 10 2020 0.0189 -0.0021 -10.0% 0.019 0.02 0.015 675,481
Nov 09 2020 0.021 0.00 +0.00% 0.02155 0.0228 0.02 0
Nov 09 2020 0.021 -0.0027 -11.39% 0.02155 0.0228 0.02 847,083
Nov 06 2020 0.0237 0.003 14.49% 0.0231 0.0248 0.0206 2,798,420
Nov 05 2020 0.0207 0.0023 12.5% 0.0178 0.02663 0.0175 7,783,621
Nov 04 2020 0.0184 0.0005 2.79% 0.0179 0.0184 0.0164 279,444
Nov 03 2020 0.0179 0.00 +0.00% 0.0181 0.019 0.0161 0
Nov 03 2020 0.0179 -0.0002 -1.1% 0.0181 0.019 0.0161 340,548
Nov 02 2020 0.0181 -0.0016 -8.12% 0.019 0.019 0.0165 388,761
Oct 30 2020 0.0197 0.00 +0.00% 0.01725 0.0197 0.0166 0
Oct 30 2020 0.0197 0.0022 12.57% 0.01725 0.0197 0.0166 946,249
Oct 29 2020 0.0175 -0.001 -5.41% 0.0167 0.018 0.0165 494,199
Oct 28 2020 0.0185 0.00 +0.00% 0.0181 0.0194 0.0174 0
Oct 28 2020 0.0185 -0.0012 -6.09% 0.0181 0.0194 0.0174 328,500
Oct 27 2020 0.0197 0.00155 8.54% 0.0185 0.02 0.0168 872,430
Oct 26 2020 0.01815 0.00 +0.00% 0.0219 0.0219 0.0167 0
Oct 26 2020 0.01815 -0.00406 -18.28% 0.0219 0.0219 0.0167 1,006,546
Oct 23 2020 0.02221 0.00196 9.68% 0.0209 0.02221 0.01705 517,602
Oct 22 2020 0.02025 0.00 +0.00% 0.01945 0.0225 0.01945 0
Oct 22 2020 0.02025 -0.00101 -4.75% 0.01945 0.0225 0.01945 2,050,405
Oct 21 2020 0.02126 0.00336 18.77% 0.0185 0.0245 0.01825 4,872,600
Oct 20 2020 0.0179 0.00 +0.00% 0.0173 0.0179 0.015 0
Oct 20 2020 0.0179 0.0004 2.29% 0.0173 0.0179 0.015 1,981,005
Oct 19 2020 0.0175 -0.0004 -2.23% 0.01875 0.01875 0.0159 433,363
Oct 16 2020 0.0179 0.00 +0.00% 0.0185 0.0185 0.0175 0
Oct 16 2020 0.0179 -0.0001 -0.56% 0.0185 0.0185 0.0175 159,180
Oct 15 2020 0.018 0.00 +0.00% 0.0195 0.0195 0.0178 0
Oct 15 2020 0.018 -0.00105 -5.51% 0.0195 0.0195 0.0178 388,132
Oct 14 2020 0.01905 -0.00045 -2.31% 0.019 0.0192 0.0185 82,750
Oct 13 2020 0.0195 0.00 +0.00% 0.0178 0.0195 0.0178 0
Oct 13 2020 0.0195 0.0002 1.04% 0.0178 0.0195 0.0178 1,268,072
Oct 12 2020 0.0193 0.0009 4.89% 0.0182 0.0193 0.0182 401,570
Oct 09 2020 0.0184 0.00 +0.00% 0.0185 0.0188 0.0178 0
Oct 09 2020 0.0184 0.0004 2.22% 0.0185 0.0188 0.0178 769,505
Oct 08 2020 0.018 0.00 0.0% 0.017 0.0183 0.0162 152,323
Oct 07 2020 0.018 0.0015 9.09% 0.0163 0.0184 0.0162 1,593,040
Oct 06 2020 0.0165 -0.0007 -4.07% 0.0179 0.0179 0.016 529,755
Oct 05 2020 0.0172 0.0022 14.67% 0.01516 0.0182 0.01515 1,989,461
Oct 02 2020 0.015 0.00 +0.00% 0.015 0.015 0.0146 0
Oct 02 2020 0.015 0.00 0.0% 0.015 0.015 0.0146 935,013
Oct 01 2020 0.015 -0.0005 -3.23% 0.015 0.0151 0.0145 1,810,061
Sep 30 2020 0.0155 0.00 +0.00% 0.01695 0.0179 0.0145 0
Sep 30 2020 0.0155 -0.00119 -7.13% 0.01695 0.0179 0.0145 809,339
Sep 29 2020 0.01669 -0.00021 -1.24% 0.017 0.0189 0.0161 291,501
Sep 28 2020 0.0169 0.00 +0.00% 0.0178 0.0178 0.0151 0
Sep 28 2020 0.0169 -0.0001 -0.59% 0.0178 0.0178 0.0151 522,083
Sep 25 2020 0.017 -0.001 -5.56% 0.017 0.0193 0.015 2,041,395
Sep 24 2020 0.018 0.00 +0.00% 0.0186 0.0205 0.017 0
Sep 24 2020 0.018 -0.0005 -2.7% 0.0186 0.0205 0.017 1,617,439
Sep 23 2020 0.0185 -0.0015 -7.5% 0.0215 0.0215 0.018 2,088,054
Sep 22 2020 0.02 0.00 +0.00% 0.02 0.0215 0.019 0
Sep 22 2020 0.02 0.0001 0.5% 0.02 0.0215 0.019 1,161,592
Sep 21 2020 0.0199 -0.0016 -7.44% 0.0215 0.0215 0.015 1,978,301
Sep 18 2020 0.0215 0.00 +0.00% 0.0206 0.0215 0.0203 0
Sep 18 2020 0.0215 0.00 0.0% 0.0206 0.0215 0.0203 946,289
Sep 17 2020 0.0215 -0.0013 -5.7% 0.02199 0.02199 0.0203 546,658
Sep 16 2020 0.0228 -0.0009 -3.8% 0.0245 0.0245 0.0203 923,618
Sep 15 2020 0.0237 0.00 +0.00% 0.02261 0.024 0.021 0
Sep 15 2020 0.0237 0.00197 9.07% 0.02261 0.024 0.021 791,560
Sep 14 2020 0.02173 -0.00387 -15.12% 0.0271 0.0271 0.0202 1,163,450
Sep 11 2020 0.0256 0.00 +0.00% 0.0213 0.0257 0.02 0
Sep 11 2020 0.0256 0.0041 19.07% 0.0213 0.0257 0.02 1,412,625
Sep 10 2020 0.0215 -0.0005 -2.27% 0.0205 0.0219 0.0205 349,488
Sep 09 2020 0.022 0.00 +0.00% 0.0213 0.022 0.0206 0
Sep 09 2020 0.022 0.00 0.0% 0.0213 0.022 0.0206 651,074
Sep 08 2020 0.022 -0.0025 -10.2% 0.0245 0.0245 0.0206 368,778
Sep 07 2020 0.0245 0.00 +0.00% 0.0255 0.0255 0.022 0
Sep 04 2020 0.0245 0.00 +0.00% 0.0255 0.0255 0.022 0
Sep 04 2020 0.0245 0.0005 2.08% 0.0255 0.0255 0.022 806,146
Sep 03 2020 0.024 -0.00375 -13.51% 0.025 0.028 0.02 1,614,986
Sep 02 2020 0.02775 -0.00152 -5.19% 0.02915 0.02915 0.026 1,578,149
Sep 01 2020 0.02927 0.00 +0.00% 0.026 0.0312 0.026 0
Sep 01 2020 0.02927 -0.00063 -2.11% 0.026 0.0312 0.026 2,143,032
Aug 31 2020 0.0299 0.0009 3.1% 0.03 0.0319 0.0257 1,300,229


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.