Integrated Ventures Inc (QB) (INTV)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 20 | 0.25 | 0.317 | 0.25 | 4067 | 0.25995485 | CS |
| 4 | 0.06 | 25 | 0.24 | 0.3508 | 0.22 | 4422 | 0.2776918 | CS |
| 12 | -1.05 | -77.7777777778 | 1.35 | 1.35 | 0.2185 | 11248 | 0.54478505 | CS |
| 26 | -0.651 | -68.4542586751 | 0.951 | 1.88 | 0.2185 | 6833 | 0.77645902 | CS |
| 52 | -0.94 | -75.8064516129 | 1.24 | 1.88 | 0.2185 | 4954 | 0.88281787 | CS |
| 156 | -16.09375 | -98.1700343119 | 16.39375 | 18.75 | 0.2185 | 220810 | 5.1955164 | CS |
| 260 | -1.075 | -78.1818181818 | 1.375 | 111.25 | 0.2185 | 1057010 | 18.77077756 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741728000 | 0.2501 | 0 | 0.00 | 0.2501 | 0.2501 | 0.2501 | 0 |
| 1741641600 | 0.2501 | 0 | 0.00 | 0.2501 | 0.2501 | 0.2501 | 1000 |
| 1741386000 | 0.2501 | -0.0468 | -15.76 | 0.317 | 0.317 | 0.2501 | 8631 |
| 1741300140 | 0.2969 | 0.0369 | 14.19 | 0.25 | 0.2969 | 0.25 | 2569 |
| 1741213200 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
| 1741126800 | 0.26 | -0.03 | -10.34 | 0.26 | 0.26 | 0.26 | 131 |
| 1741040760 | 0.29 | 0.009 | 3.20 | 0.29 | 0.29 | 0.29 | 606 |
| 1740781260 | 0.281 | -0.009 | -3.10 | 0.281 | 0.281 | 0.281 | 1332 |
| 1740695340 | 0.29 | -0.06 | -17.14 | 0.35 | 0.35 | 0.26 | 10113 |
| 1740608400 | 0.35 | 0 | 0.00 | 0.2839999 | 0.35 | 0.28 | 2751 |
| 1740522480 | 0.35 | 0.02 | 6.06 | 0.287 | 0.35 | 0.287 | 3241 |
| 1740435600 | 0.33 | -0.0208 | -5.93 | 0.33 | 0.33 | 0.33 | 404 |
| 1740176400 | 0.3508 | 0.0248 | 7.61 | 0.349 | 0.3508 | 0.257 | 5997 |
| 1740090480 | 0.326 | 0.00125 | 0.38 | 0.326 | 0.326 | 0.326 | 207 |
| 1740004140 | 0.32475 | 0 | 0.00 | 0.32475 | 0.32475 | 0.32475 | 0 |
| 1739917740 | 0.32475 | 0.07475 | 29.90 | 0.3235 | 0.32475 | 0.32 | 1960 |
| 1739572020 | 0.25 | 0.01 | 4.17 | 0.24 | 0.349 | 0.23 | 17102 |
| 1739485320 | 0.24 | -0.01 | -4.00 | 0.22 | 0.24 | 0.22 | 3171 |
| 1739398920 | 0.25 | 0 | 0.00 | 0.24 | 0.25 | 0.235 | 11541 |
| 1739312940 | 0.25 | 0.0315 | 14.42 | 0.24 | 0.25 | 0.22 | 3412 |
| 1739226000 | 0.2185 | -0.0915 | -29.52 | 0.28 | 0.29 | 0.2185 | 68019 |
| 1738967160 | 0.31 | -0.05 | -13.89 | 0.48 | 0.48 | 0.28 | 89890 |
| 1738880400 | 0.36 | -0.07 | -16.28 | 0.4 | 0.429 | 0.3427 | 23979 |
| 1738794000 | 0.43 | -0.06 | -12.24 | 0.47 | 0.47 | 0.401 | 13747 |
| 1738708080 | 0.49 | -0.13 | -20.97 | 0.6188 | 0.629 | 0.4099999 | 84555 |
| 1738621740 | 0.62 | -0.009 | -1.43 | 0.609 | 0.62 | 0.609 | 1752 |
| 1738362000 | 0.629 | -0.0509 | -7.49 | 0.629 | 0.629 | 0.609 | 3585 |
| 1738276080 | 0.6798999 | -0.0001 | -0.01 | 0.8348 | 0.835 | 0.5905 | 29063 |
| 1738189740 | 0.68 | -0.1 | -12.82 | 0.7475 | 0.7475 | 0.661 | 5678 |
| 1738103220 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 0 |
| 1738016820 | 0.78 | -0.02 | -2.50 | 0.7806999 | 0.8 | 0.6603 | 23266 |
| 1737757440 | 0.8 | -0.0326 | -3.92 | 0.7806999 | 0.81 | 0.7806999 | 3758 |
| 1737671220 | 0.8326 | -0.0174 | -2.05 | 0.8 | 0.8326 | 0.7801 | 14888 |
| 1737584640 | 0.85 | -0.1 | -10.53 | 0.9019 | 0.92655 | 0.84 | 16326 |
| 1737498540 | 0.95 | -0.015 | -1.55 | 0.9324 | 0.95 | 0.8571 | 7891 |
| 1737152880 | 0.965 | -0.0047 | -0.48 | 0.9001 | 0.9697 | 0.9 | 5415 |
| 1737066420 | 0.9697 | -0.0153 | -1.55 | 0.96875 | 0.9697 | 0.92 | 3215 |
| 1736979720 | 0.985 | 0.009225 | 0.95 | 0.9997 | 0.9997 | 0.91 | 2628 |
| 1736893200 | 0.975775 | 0 | 0.00 | 0.975775 | 0.975775 | 0.975775 | 0 |
| 1736806800 | 0.975775 | 0.045775 | 4.92 | 0.99 | 0.9997 | 0.97 | 5248 |
| 1736547720 | 0.93 | -0.06 | -6.06 | 0.923 | 0.93 | 0.9105 | 2179 |
| 1736375340 | 0.99 | 0 | 0.00 | 0.947 | 0.99 | 0.947 | 780 |
| 1736288940 | 0.99 | 0.02 | 2.06 | 0.94 | 0.99 | 0.924 | 2141 |
| 1736202360 | 0.97 | -0.07 | -6.73 | 1.025 | 1.04 | 0.89 | 9929 |
| 1735942980 | 1.04 | 0 | 0.00 | 1.02 | 1.04 | 0.91 | 10116 |
| 1735856700 | 1.04 | -0.03 | -2.80 | 0.99 | 1.04 | 0.96 | 1462 |
| 1735683960 | 1.07 | -0.13 | -10.83 | 1.26 | 1.26 | 0.91 | 11763 |
| 1735597740 | 1.2 | 0.05 | 4.35 | 1.15 | 1.2 | 0.96 | 5775 |
| 1735338000 | 1.15 | 0.13 | 12.47 | 1.18 | 1.18 | 1 | 1250 |
| 1735252020 | 1.0225 | -0.1 | -9.11 | 1.05 | 1.165 | 0.951 | 8592 |
| 1735078200 | 1.125 | 0.11 | 10.29 | 1 | 1.125 | 0.901 | 6272 |
| 1734992400 | 1.02 | -0.02 | -2.16 | 1.02 | 1.135 | 0.9409 | 9025 |
| 1734733200 | 1.0425 | 0.08 | 7.76 | 1.08 | 1.18 | 1.035 | 3840 |
| 1734646800 | 0.967468 | -0.292532 | -23.22 | 1.33 | 1.33 | 0.967468 | 9381 |
| 1734560940 | 1.26 | -0.1 | -7.35 | 1.35 | 1.35 | 1.1299999 | 2846 |
| 1734474540 | 1.36 | 0 | 0.00 | 1.36 | 1.36 | 1.36 | 0 |
| 1734388140 | 1.36 | 0.19 | 16.24 | 1.06 | 1.45 | 1.06 | 6329 |
| 1734128940 | 1.17 | -0.12 | -9.30 | 1.4075 | 1.43 | 1.17 | 5028 |
| 1734042480 | 1.29 | -0.03 | -2.27 | 1.295 | 1.4 | 1.25 | 5323 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
