Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Integrated Ventures Inc (QB) | INTV | OTCMarkets | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.07 | 5.65% | 1.31 | 13:55:58 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 1.2665 | 1.18 | 1.70 | 1.24 |
INTV Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.31 | 1.70 | 1.10 | 1.26 | 3,738 | 0.00 | 0.00% |
| 1 Month | 1.44 | 1.70 | 1.06 | 1.26 | 3,065 | -0.13 | -9.03% |
| 3 Months | 1.60 | 2.04 | 1.0575 | 1.40 | 4,297 | -0.29 | -18.13% |
| 6 Months | 1.54 | 2.40 | 1.0575 | 1.71 | 5,317 | -0.23 | -14.94% |
| 1 Year | 1.85 | 4.24 | 1.0575 | 1.92 | 4,567 | -0.54 | -29.19% |
| 3 Years | 29.8125 | 53.7375 | 1.0575 | 19.26 | 518,068 | -28.50 | -95.61% |
| 5 Years | 9.625 | 111.25 | 0.98125 | 17.01 | 1,186,981 | -8.32 | -86.39% |
INTV 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 1.24 | 0.01 | 0.81% | 1.25 | 1.266 | 1.195 | 5,351 |
| Apr 24 2024 | 1.23 | -0.07 | -5.57% | 1.15 | 1.27 | 1.15 | 850 |
| Apr 23 2024 | 1.3025 | 0.06 | 5.04% | 1.22 | 1.3025 | 1.10 | 2,292 |
| Apr 22 2024 | 1.24 | -0.07 | -5.34% | 1.31 | 1.35 | 1.20 | 6,846 |
| Apr 19 2024 | 1.31 | 0.00 | 0.00% | 1.31 | 1.48 | 1.31 | 3,353 |
| Apr 18 2024 | 1.31 | 0.05 | 3.76% | 1.27 | 1.32 | 1.27 | 1,337 |
| Apr 17 2024 | 1.2625 | -0.05 | -3.63% | 1.26 | 1.2625 | 1.26 | 552 |
| Apr 16 2024 | 1.31 | 0.23 | 21.30% | 1.07 | 1.31 | 1.07 | 750 |
| Apr 15 2024 | 1.08 | -0.27 | -20.00% | 1.16 | 1.16 | 1.08 | 11,606 |
| Apr 12 2024 | 1.35 | 0.00 | 0.00% | 1.15 | 1.35 | 1.10 | 2,324 |
| Apr 11 2024 | 1.35 | 0.00 | 0.00% | 1.30 | 1.35 | 1.15 | 1,005 |
| Apr 10 2024 | 1.35 | 0.00 | 0.00% | 1.35 | 1.35 | 1.35 | 0 |
| Apr 09 2024 | 1.35 | -0.05 | -3.57% | 1.06 | 1.40 | 1.06 | 4,843 |
| Apr 08 2024 | 1.40 | -0.01 | -0.71% | 1.23 | 1.40 | 1.18 | 4,242 |
| Apr 05 2024 | 1.41 | 0.08 | 5.82% | 1.41 | 1.41 | 1.41 | 1,266 |
| Apr 04 2024 | 1.3325 | -0.08 | -5.50% | 1.355 | 1.43 | 1.195 | 3,312 |
| Apr 03 2024 | 1.41 | -0.03 | -2.08% | 1.42 | 1.43 | 1.20 | 1,789 |
| Apr 02 2024 | 1.44 | 0.00 | 0.00% | 1.44 | 1.44 | 1.44 | 0 |
| Apr 01 2024 | 1.44 | 0.00 | 0.00% | 1.44 | 1.44 | 1.44 | 381 |
| Mar 28 2024 | 1.44 | 0.34 | 30.91% | 1.25 | 1.44 | 1.23 | 854 |
| Mar 27 2024 | 1.10 | 0.03 | 2.80% | 1.10 | 1.10 | 1.0575 | 6,749 |
| Mar 26 2024 | 1.07 | -0.23 | -17.69% | 1.07 | 1.07 | 1.07 | 934 |
