Integrated Ventures, Inc. Historical Data - INTV

Best deals to access real time data!
SMALL CAP BASIC
Monthly Subscription
for only
$33.03
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Integrated Ventures, Inc. INTV Other OTC Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00555 5.89% 0.0998 0.104 0.08077 0.104 0.09425 15:59:54
more quote information »

INTV Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week0.107950.1160.0770.0922777k-0.00815-7.55%
1 Month0.1250.190.0770.1293766k-0.0252-20.16%
3 Months0.0770.3990.0750.1666705k0.022829.61%
6 Months0.1850.3990.0750.1582429k-0.0852-46.05%
1 Year0.860.9860.0750.1756228k-0.7602-88.40%
3 Years0.032556.740.00080.05123M0.06725206.61%
5 Years0.00076.740.000010.02504M0.099114,157.14%

INTV 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jul 19 20190.0998+0.00555+5.89%0.080770.104636,465
Jul 18 20190.09425+0.00225+2.45%0.08510.1028364,397
Jul 17 20190.092+0.014+17.95%0.0772840.116940,524
Jul 16 20190.078-0.0132-14.47%0.0770.0919523,405
Jul 15 20190.0912-0.0088-8.80%0.082340.09751,057,849
Jul 12 20190.10-0.0094-8.59%0.09030.1087997,541
Jul 11 20190.1094-0.0017-1.53%0.100.115365,320
Jul 10 20190.1111-0.0169-13.20%0.100.13850,958
Jul 09 20190.128+0.00038+0.30%0.1210.138630,010
Jul 08 20190.12762-0.00488-3.68%0.120.135618,796
Jul 05 20190.1325+0.0025+1.92%0.120.145233,818
Jul 03 20190.13+0.0001+0.08%0.1250.15446,968
Jul 02 20190.1299-0.0041-3.06%0.1180.139602,363
Jul 01 20190.134-0.0194-12.65%0.12110.151486,401
Jun 28 20190.1534+0.0134+9.57%0.1320.1558480,401
Jun 27 20190.14-0.05-26.32%0.12850.17886,498
Jun 26 20190.19+0.0651+52.12%0.11880.192,569,476
Jun 25 20190.1249-0.0001-0.08%0.110.1395751,770
Jun 24 20190.125+0.00089+0.72%0.12010.151,069,999
Jun 21 20190.12411-0.00089-0.71%0.120650.15675,008
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.