INTV

Integrated Ventures (QB) Historical Data

Company Name Stock Ticker Symbol Market Type
Integrated Ventures Inc (QB) INTV OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.003 -5.45% 0.052 13:17:01
Open Price Low Price High Price Close Price Prev Close
0.05354 0.052 0.05354 0.055
more quote information »

INTV Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.060.061490.0520.056220359,541-0.008-13.33%
1 Month0.070.07640.04550.0589299201,444-0.018-25.71%
3 Months0.05050.0780.02810.0510863393,3130.00152.97%
6 Months0.145380.160.02810.0766886454,979-0.09338-64.23%
1 Year0.25690.42990.02810.2022651651,836-0.2049-79.76%
3 Years0.053750.890.007850.14399261,715,194-0.00175-3.26%
5 Years0.00226.740.00080.17626531,254,6010.04982,263.64%

INTV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 18 2022 0.055 0.00 0.0% 0.0587 0.0587 0.052 92,232
Aug 17 2022 0.055 0.00 0.0% 0.055 0.059 0.055 13,008
Aug 16 2022 0.055 -0.00471 -7.89% 0.0561 0.06 0.055 118,970
Aug 15 2022 0.05971 -0.00029 -0.48% 0.06 0.06 0.0561 14,464
Aug 12 2022 0.06 0.00 0.0% 0.06 0.06149 0.05405 59,031
Aug 11 2022 0.06 0.00055 0.93% 0.0599 0.066 0.0599 329,471
Aug 10 2022 0.05945 0.0027 4.76% 0.0555 0.0599 0.0555 134,959
Aug 09 2022 0.05675 -0.00185 -3.16% 0.0513 0.0586 0.0513 58,576
Aug 08 2022 0.0586 -0.0004 -0.68% 0.055 0.059 0.0505 348,397
Aug 05 2022 0.059 0.0011 1.9% 0.0579 0.0598 0.056 53,842
Aug 04 2022 0.0579 -0.0001 -0.17% 0.06 0.06 0.055 266,928
Aug 03 2022 0.058 -0.008 -12.12% 0.06 0.066 0.052 201,042
Aug 02 2022 0.066 0.002 3.13% 0.064 0.066 0.0581 248,790
Aug 01 2022 0.064 0.0108 20.3% 0.0532 0.0653 0.0516 409,352
Jul 29 2022 0.0532 0.0032 6.4% 0.05 0.0532 0.05 165,393
Jul 28 2022 0.05 -0.007 -12.28% 0.057 0.0629 0.0461 553,695
Jul 27 2022 0.057 0.00 0.0% 0.0505 0.057 0.05 431,242
Jul 26 2022 0.057 -0.0105 -15.56% 0.0599 0.0599 0.0455 175,103
Jul 25 2022 0.0675 -0.00396 -5.54% 0.070191 0.070191 0.0625 32,340
Jul 22 2022 0.07146 0.00041 0.58% 0.07 0.0764 0.0625 322,036
Jul 21 2022 0.07105 0.01405 24.65% 0.0575 0.078 0.057 1,234,209
Jul 20 2022 0.057 0.00195 3.54% 0.056 0.065 0.0532 1,012,020
Jul 19 2022 0.05505 0.00505 10.1% 0.05 0.056 0.0475 526,742
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.

Log in to InvestorsHub
Register Now