Integrated Ventures, Inc. Historical Data - INTV

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Small Cap Pro
Monthly Subscription
for only
$49.05
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
VAT not included
Company Name Stock Ticker Symbol Market Type
Integrated Ventures, Inc. (QB) INTV OTCMarkets Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.00003 -0.27% 0.01097 0.012 0.010441 0.01099 0.011 15:59:46
more quote information »

INTV Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.01530.01710.0101460.0119641706,170-0.00433-28.3%
1 Month0.01650.0210.0101460.014758771,011-0.00553-33.52%
3 Months0.0350.04590.0101460.0216972914,164-0.02403-68.66%
6 Months0.115550.190.0101460.051215725,872-0.10458-90.51%
1 Year0.178240.3990.0101460.0846375507,109-0.16727-93.85%
3 Years0.0146.740.00080.0507462,574,651-0.00303-21.64%
5 Years0.00016.740.000010.0570021,745,4610.0108710,870.0%

INTV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 13 2019 0.01097 -0.00003 -0.27% 0.01099 0.012 0.010441 1,074,532
Dec 12 2019 0.011 0.0007 6.8% 0.011 0.011 0.010146 523,943
Dec 11 2019 0.0103 -0.0028 -21.37% 0.013 0.013 0.0103 1,302,709
Dec 10 2019 0.0131 0.0001 0.77% 0.013 0.014 0.013 496,963
Dec 09 2019 0.013 -0.002 -13.33% 0.0134 0.0165 0.013 778,309
Dec 06 2019 0.015 -0.0024 -13.79% 0.0153 0.0171 0.0144 428,927
Dec 05 2019 0.0174 0.0044 33.85% 0.013 0.0174 0.013 669,135
Dec 04 2019 0.013 -0.001 -7.14% 0.014 0.0145 0.013 691,813
Dec 03 2019 0.014 -0.0003 -2.1% 0.0144 0.02 0.0132 2,649,693
Dec 02 2019 0.0143 -0.0007 -4.67% 0.0149 0.016 0.013 804,544
Nov 29 2019 0.015 -0.0009 -5.66% 0.015 0.0175 0.0145 451,300
Nov 27 2019 0.0159 0.00113 7.61% 0.0158 0.01758 0.014 476,175
Nov 26 2019 0.014775 -0.00013 -0.84% 0.0133 0.0178 0.0133 262,960
Nov 25 2019 0.0149 -0.002 -11.83% 0.0146 0.0149 0.01379 96,948
Nov 22 2019 0.0169 0.0019 12.67% 0.015 0.01725 0.014 63,532
Nov 21 2019 0.015 -0.0015 -9.09% 0.017 0.018 0.0138 2,290,998
Nov 20 2019 0.0165 0.0005 3.13% 0.01575 0.017 0.0155 98,181
Nov 19 2019 0.016 -0.0025 -13.51% 0.0152 0.017 0.015 884,471
Nov 18 2019 0.0185 -0.0025 -11.9% 0.0165 0.0199 0.015 567,561
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.