ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
Integrated Ventures Inc (QB)

Integrated Ventures Inc (QB) (INTV)

0.99
0.01691
(1.74%)
Closed July 26 4:00PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.066.451612903230.931.080.89116411.00835212CS
4-0.05-4.807692307691.041.150.85129350.94031859CS
12-0.15-13.15789473681.141.480.75191226711.02727269CS
26-0.75-43.10344827591.742.040.75191235261.27198519CS
52-1.91-65.86206896552.93.10.75191241411.63241194CS
156-24.01-96.042553.73750.75191240659517.94008576CS
260-9.61-90.660377358510.6111.250.751912117978716.84602346CS

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
17220291000.990.016911.740.981.010.97331007
17219428800.9730900.000.973090.973090.973090
17218564800.97309-0.04691-4.600.9110.911096
17217701401.02-0.03-2.860.89551.080.8914804
17216837401.050.1212.901.051.051.05288
17214241800.930.055.680.930.930.93374
17213379600.88-0.02-2.220.890.890.882302
17212513200.9-0.099-9.910.880.90.881944
17211649200.999-0.0005-0.050.9990.9990.999127
17210784000.999500.000.99950.99950.99950
17208192000.99950.022.040.87750.99950.8751349
17207332800.9795-0.02-2.000.99950.99950.881179
17206468800.99950.055.270.880.99950.88921
17205605400.9495-0.05-5.000.890.99950.871040
17204736000.99950.119513.580.920.99950.921395
17202146400.88-0.04-4.350.920.920.868410
17200410000.920.0182.000.920.920.862425
17199557400.902-0.018-1.960.87170.920.8512024
17198689800.92-0.07-7.070.940.940.8612565
17196100200.99-0.05-4.811.041.150.9477651
17195232001.040.1314.161.041.040.941503
17194370400.911-0.129-12.400.92551.040.9112053
17193508801.0400.001.00521.040.9212496
17192645401.0400.001.041.041.04193
17190052201.040.032.970.8711.040.8711243
17189186401.01-0.01-0.9811.010.989710
17187461401.0200.000.963331.020.96333227
17186596801.020.022.000.91.020.8012956
1718400300100.000.80110.8017039
17183141401-0.022-2.151.011.0111945
17182273801.0220.011.191.0381.041.022528
17181413401.01-0.02-1.941.021.021.01370
17180548801.03-0.04-3.511.031.030.76191538
17177958001.0674999-0.01-1.160.81.06749990.82274
17177094001.08-0.02-1.821.051.081.03878
17176224601.1-0.01-0.901.1241.12999991.11596
17175363601.110.1111.0011.12999991706
17174501401-0.12-10.71110.7519126131
17171906401.1200.001.121.121.120
17171042401.1200.001.121.121.120
17170178401.1200.001.121.121.120
17169314401.1200.001.121.121.120
17165858401.12-0.09-7.441.051.150.977248
17164992001.2100.001.211.211.210
17164128001.21-0.03-2.421.221.221.211975
17163269401.240.19.191.241.241.24211
17162401801.1356-0.05-4.571.191.231.0756404
17159813401.1900.000.981.190.98580
17158949401.190.065.591.1481.191.148688
17158080001.1270.054.351.11.190.943286555
17157221401.080.110.200.961.13999990.96972
17156352000.98-0.19-16.241.1061.120.9816593
17153760001.17-0.02-1.681.171.171.17291
17152897201.19-0.09-7.031.2711.281.181421
17152032001.28-0.01-0.391.26499991.281.2649999316
17151173401.2850.032.801.26751.2851.2675405
17150309401.25-0.23-15.541.481.481.251044
17147717401.480.3429.821.13999991.481.064551
17146853401.1399999-0.05-4.201.2111.331.13999991267
17145984001.190.010.851.251.251.082053
17145126001.18-0.36-23.581.491.491.183331
17144257201.5440.2216.531.281.63399991.282469

Your Recent History

Delayed Upgrade Clock