Integrated Ventures (QB) Historical Data - INTV

Best deals to access real time data!
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
VAT not included
Company Name Stock Ticker Symbol Market Type
Integrated Ventures Inc (QB) INTV OTCMarkets Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 0.0103 0.0103 0.011 0.011 0.0103 16:36:15
more quote information »

INTV Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.01220.01390.0090.0104403535,312-0.0019-15.57%
1 Month0.0125250.020.00820.0114675695,738-0.00223-17.76%
3 Months0.01480.0280.007850.01293621,384,386-0.0045-30.41%
6 Months0.0280.03720.007850.0153611,235,039-0.0177-63.21%
1 Year0.1610.3990.007850.0499227902,929-0.1507-93.6%
3 Years0.0066.740.00080.05311512,436,8880.004371.67%
5 Years1.056.740.00080.05853331,694,464-1.04-99.02%

INTV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 03 2020 0.0103 0.0002 1.98% 0.011 0.011 0.0103 157,876
Apr 02 2020 0.0101 0.0011 12.22% 0.011 0.011 0.01 295,438
Apr 01 2020 0.009 -0.002 -18.18% 0.0119 0.0119 0.009 418,203
Mar 31 2020 0.011 0.001 10.0% 0.0098 0.011 0.00907 702,333
Mar 30 2020 0.01 -0.002 -16.67% 0.01 0.0125 0.00955 828,176
Mar 27 2020 0.012 -0.00017 -1.4% 0.0122 0.0139 0.011 432,410
Mar 26 2020 0.01217 -0.00033 -2.64% 0.0128 0.0128 0.01 159,424
Mar 25 2020 0.0125 0.0007 5.93% 0.0129 0.0129 0.012 31,030
Mar 24 2020 0.0118 0.00189 19.07% 0.01 0.0118 0.00993 359,944
Mar 23 2020 0.00991 -0.00009 -0.9% 0.01028 0.01028 0.0095 256,574
Mar 20 2020 0.01 -0.0017 -14.53% 0.01 0.0112 0.0085 996,621
Mar 19 2020 0.0117 0.0024 25.81% 0.0115 0.0117 0.01 183,749
Mar 18 2020 0.0093 -0.0017 -15.45% 0.01 0.01 0.0082 261,210
Mar 17 2020 0.011 0.0012 12.24% 0.0109 0.01193 0.00955 974,590
Mar 16 2020 0.0098 -0.0009 -8.41% 0.0141 0.0141 0.0085 1,237,145
Mar 13 2020 0.0107 0.0008 8.08% 0.01083 0.011 0.0099 573,304
Mar 12 2020 0.0099 -0.0011 -10.0% 0.011 0.011 0.0099 1,396,999
Mar 11 2020 0.011 -0.002 -15.38% 0.0129 0.0134 0.011 394,900
Mar 10 2020 0.013 0.0017 15.04% 0.01245 0.013 0.012 221,880
Mar 09 2020 0.0113 -0.0082 -42.05% 0.019 0.019 0.0105 2,902,317
Mar 06 2020 0.0195 0.0054 38.3% 0.012525 0.02 0.012 1,288,514
Mar 05 2020 0.0141 0.0009 6.82% 0.0132 0.0154 0.0115 1,214,070
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.