Integrated Ventures Inc (QB) (INTV)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -6.45161290323 | 1.55 | 1.62 | 1.355 | 1094 | 1.39479666 | CS |
| 4 | -0.065 | -4.2904290429 | 1.515 | 1.88 | 1.3 | 4352 | 1.68669438 | CS |
| 12 | 0.5589 | 62.7202334194 | 0.8911 | 1.88 | 0.89 | 3103 | 1.43292801 | CS |
| 26 | 0.45 | 45 | 1 | 1.88 | 0.751912 | 2731 | 1.23770725 | CS |
| 52 | -0.75 | -34.0909090909 | 2.2 | 2.4 | 0.751912 | 4101 | 1.5030049 | CS |
| 156 | -29.8 | -95.36 | 31.25 | 32.5 | 0.751912 | 269360 | 8.27789204 | CS |
| 260 | -0.35 | -19.4444444444 | 1.8 | 111.25 | 0.751912 | 1117462 | 17.52972276 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733178180 | 1.45 | 0.1 | 7.01 | 1.45 | 1.45 | 1.45 | 369 |
| 1732918200 | 1.355 | -0.03 | -1.81 | 1.425 | 1.46 | 1.355 | 1001 |
| 1732746540 | 1.3799999 | -0.12 | -8.00 | 1.46 | 1.49 | 1.37 | 2474 |
| 1732660140 | 1.5 | -0.05 | -3.23 | 1.55 | 1.62 | 1.5 | 533 |
| 1732573560 | 1.55 | -0.15 | -8.82 | 1.65 | 1.65 | 1.5 | 5206 |
| 1732314000 | 1.7 | 0 | 0.00 | 1.675 | 1.7 | 1.65 | 1815 |
| 1732227900 | 1.7 | 0 | 0.00 | 1.55 | 1.74 | 1.55 | 6554 |
| 1732141740 | 1.7 | -0.04 | -2.30 | 1.72 | 1.72 | 1.54 | 3864 |
| 1732054800 | 1.74 | -0.01 | -0.57 | 1.69 | 1.75 | 1.6 | 2151 |
| 1731968640 | 1.75 | -0.03 | -1.69 | 1.75 | 1.75 | 1.75 | 182 |
| 1731709260 | 1.78 | 0.14 | 8.54 | 1.6399999 | 1.87 | 1.6 | 9124 |
| 1731622800 | 1.6399999 | 0.01 | 0.92 | 1.6 | 1.705 | 1.46 | 2792 |
| 1731536760 | 1.625 | -0.02 | -0.91 | 1.57 | 1.7375 | 1.57 | 2400 |
| 1731450480 | 1.6399999 | -0.04 | -2.38 | 1.74 | 1.74 | 1.5149999 | 6341 |
| 1731363600 | 1.68 | -0.07 | -4.00 | 1.75 | 1.77 | 1.3799999 | 18135 |
| 1731104400 | 1.75 | -0.05 | -2.78 | 1.78 | 1.78 | 1.65 | 2135 |
| 1731018540 | 1.8 | 0.21 | 13.21 | 1.6435 | 1.88 | 1.3 | 13787 |
| 1730931600 | 1.59 | -0.08 | -4.79 | 1.66 | 1.66 | 1.5625 | 1144 |
| 1730845680 | 1.67 | 0.15 | 9.87 | 1.5149999 | 1.67 | 1.5149999 | 2706 |
| 1730755620 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 0 |
| 1730496420 | 1.52 | 0.02 | 1.00 | 1.46 | 1.52 | 1.3 | 2053 |
| 1730409780 | 1.5049999 | 0 | 0.33 | 1.5 | 1.5049999 | 1.475 | 577 |
| 1730323500 | 1.5 | 0.03 | 2.04 | 1.57 | 1.57 | 1.5 | 1384 |
| 1730237280 | 1.47 | 0 | 0.00 | 1.51 | 1.7 | 1.4206 | 17322 |
| 1730150880 | 1.47 | 0.22 | 17.60 | 1.25 | 1.47 | 1.2125 | 2949 |
| 1729891500 | 1.25 | 0.14 | 12.61 | 1.1075 | 1.25 | 1.1075 | 1096 |
| 1729805160 | 1.11 | -0.01 | -0.89 | 1.12 | 1.12 | 1.1075 | 1948 |
| 1729718940 | 1.12 | -0 | -0.22 | 1.12 | 1.12 | 1.12 | 201 |
| 1729632300 | 1.1225 | 0 | 0.00 | 1.1075 | 1.1225 | 1.1 | 908 |
| 1729545600 | 1.1225 | 0.08 | 7.93 | 1.12 | 1.1225 | 1.1 | 1268 |
| 1729286400 | 1.04 | -0.08 | -7.14 | 1.12 | 1.12 | 0.95 | 1790 |
| 1729200000 | 1.12 | -0.01 | -0.88 | 1.11 | 1.12 | 0.9179 | 6347 |
| 1729113960 | 1.1299999 | 0.04 | 3.29 | 1.02 | 1.1299999 | 1.02 | 957 |
| 1729027620 | 1.094 | 0 | 0.00 | 1.094 | 1.094 | 1.094 | 0 |
| 1728941220 | 1.094 | -0.05 | -4.04 | 1.1399999 | 1.1399999 | 1.07 | 528 |
| 1728681900 | 1.1399999 | 0 | 0.00 | 1.0132 | 1.1399999 | 1.0132 | 2572 |
| 1728595200 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
| 1728508800 | 1.1399999 | 0.01 | 0.88 | 1.01 | 1.1399999 | 1.01 | 785 |
| 1728422400 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.1299999 | 0 |
| 1728336000 | 1.1299999 | 0 | 0.00 | 1.11 | 1.1299999 | 1.01 | 2156 |
| 1728077220 | 1.1299999 | -0.03 | -2.59 | 1.1 | 1.1299999 | 1.1 | 446 |
| 1727990760 | 1.16 | 0.07 | 6.72 | 1.059 | 1.16 | 1.02 | 2134 |
| 1727904000 | 1.087 | -0.15 | -12.34 | 1.09 | 1.09 | 0.9883 | 978 |
| 1727818140 | 1.24 | 0.08 | 6.90 | 1.16 | 1.24 | 1.16 | 428 |
| 1727731380 | 1.16 | 0.01 | 0.87 | 1.15 | 1.16 | 0.935 | 1374 |
| 1727472000 | 1.15 | 0.16 | 16.20 | 0.9897 | 1.23 | 0.9897 | 7813 |
| 1727386200 | 0.9897 | 0 | 0.00 | 0.9897 | 0.9897 | 0.95994 | 3083 |
| 1727299200 | 0.9897 | -0.0003 | -0.03 | 0.955035 | 0.99 | 0.8901 | 3153 |
| 1727212800 | 0.99 | 0.04 | 4.21 | 1 | 1 | 0.96703 | 820 |
| 1727126940 | 0.95 | -0.022525 | -2.32 | 0.8901 | 0.95 | 0.8901 | 2096 |
| 1726867200 | 0.972525 | -0.027475 | -2.75 | 0.972525 | 0.972525 | 0.972525 | 126 |
| 1726781220 | 1 | 0 | 0.00 | 0.8901 | 1 | 0.8901 | 1368 |
| 1726694460 | 1 | 0.007746 | 0.78 | 1 | 1 | 1 | 457 |
| 1726608240 | 0.992254 | 0.012254 | 1.25 | 0.901 | 0.992254 | 0.89 | 5710 |
| 1726521720 | 0.98 | -0.02 | -2.00 | 1 | 1.04 | 0.9216 | 8781 |
| 1726262940 | 1 | -0.06 | -5.66 | 1 | 1 | 1 | 220 |
| 1726176540 | 1.06 | 0 | 0.00 | 0.951 | 1.06 | 0.951 | 800 |
| 1726089900 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1726003500 | 1.06 | 0 | 0.00 | 0.8911 | 1.06 | 0.8911 | 233 |
| 1725917160 | 1.06 | -0.05 | -4.50 | 0.8911 | 1.06 | 0.8911 | 1914 |
| 1725658020 | 1.11 | -0.06 | -5.13 | 0.8911 | 1.11 | 0.8911 | 572 |
| 1725571440 | 1.17 | -0.08 | -6.40 | 0.8911 | 1.19 | 0.8911 | 5118 |
| 1725485040 | 1.25 | 0.03 | 2.46 | 1.25 | 1.25 | 1.1458 | 1480 |
| 1725398880 | 1.22 | 0.17 | 16.19 | 0.9 | 1.22 | 0.9 | 3075 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
