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
0.00 0.0% 0.0215 16:01:36
Close Price Low Price High Price Open Price Previous Close
0.0215 0.0203 0.0215 0.0206 0.0215
more quote information »

INTV Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.02130.02710.020.0233606967,5820.00020.94%
1 Month0.0360.040.020.02744111,466,491-0.0145-40.28%
3 Months0.0270.0460.0150.03080222,040,040-0.0055-20.37%
6 Months0.010.0810.00820.03354211,779,9680.0115115.0%
1 Year0.050.0810.007850.0264751,542,666-0.0285-57.0%
3 Years0.00126.740.00080.1848941717,5910.02031,691.67%
5 Years1.216.740.00080.04848881,851,637-1.19-98.22%

INTV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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 0.00197 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 0.0041 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 0.0% 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 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 -0.00063 -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
Aug 28 2020 0.029 0.0035 13.73% 0.0255 0.029 0.0255 1,693,227
Aug 27 2020 0.0255 -0.0035 -12.07% 0.0309 0.0309 0.025 3,061,859
Aug 26 2020 0.029 -0.0003 -1.02% 0.0293 0.0312 0.029 816,758
Aug 25 2020 0.0293 -0.00165 -5.33% 0.0317 0.0317 0.029 2,413,639
Aug 24 2020 0.03095 -0.00305 -8.97% 0.037 0.04 0.03 5,119,175
Aug 21 2020 0.034 -0.0021 -5.82% 0.036 0.037 0.034 1,108,873
Aug 20 2020 0.0361 -0.0024 -6.23% 0.0361 0.0397 0.035 1,872,619
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.