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 | 0.06 | 6.45161290323 | 0.93 | 1.08 | 0.891 | 1641 | 1.00835212 | CS |
| 4 | -0.05 | -4.80769230769 | 1.04 | 1.15 | 0.851 | 2935 | 0.94031859 | CS |
| 12 | -0.15 | -13.1578947368 | 1.14 | 1.48 | 0.751912 | 2671 | 1.02727269 | CS |
| 26 | -0.75 | -43.1034482759 | 1.74 | 2.04 | 0.751912 | 3526 | 1.27198519 | CS |
| 52 | -1.91 | -65.8620689655 | 2.9 | 3.1 | 0.751912 | 4141 | 1.63241194 | CS |
| 156 | -24.01 | -96.04 | 25 | 53.7375 | 0.751912 | 406595 | 17.94008576 | CS |
| 260 | -9.61 | -90.6603773585 | 10.6 | 111.25 | 0.751912 | 1179787 | 16.84602346 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 0.99 | 0.01691 | 1.74 | 0.98 | 1.01 | 0.9733 | 1007 |
| 1721942880 | 0.97309 | 0 | 0.00 | 0.97309 | 0.97309 | 0.97309 | 0 |
| 1721856480 | 0.97309 | -0.04691 | -4.60 | 0.91 | 1 | 0.91 | 1096 |
| 1721770140 | 1.02 | -0.03 | -2.86 | 0.8955 | 1.08 | 0.891 | 4804 |
| 1721683740 | 1.05 | 0.12 | 12.90 | 1.05 | 1.05 | 1.05 | 288 |
| 1721424180 | 0.93 | 0.05 | 5.68 | 0.93 | 0.93 | 0.93 | 374 |
| 1721337960 | 0.88 | -0.02 | -2.22 | 0.89 | 0.89 | 0.88 | 2302 |
| 1721251320 | 0.9 | -0.099 | -9.91 | 0.88 | 0.9 | 0.88 | 1944 |
| 1721164920 | 0.999 | -0.0005 | -0.05 | 0.999 | 0.999 | 0.999 | 127 |
| 1721078400 | 0.9995 | 0 | 0.00 | 0.9995 | 0.9995 | 0.9995 | 0 |
| 1720819200 | 0.9995 | 0.02 | 2.04 | 0.8775 | 0.9995 | 0.875 | 1349 |
| 1720733280 | 0.9795 | -0.02 | -2.00 | 0.9995 | 0.9995 | 0.88 | 1179 |
| 1720646880 | 0.9995 | 0.05 | 5.27 | 0.88 | 0.9995 | 0.88 | 921 |
| 1720560540 | 0.9495 | -0.05 | -5.00 | 0.89 | 0.9995 | 0.87 | 1040 |
| 1720473600 | 0.9995 | 0.1195 | 13.58 | 0.92 | 0.9995 | 0.92 | 1395 |
| 1720214640 | 0.88 | -0.04 | -4.35 | 0.92 | 0.92 | 0.86 | 8410 |
| 1720041000 | 0.92 | 0.018 | 2.00 | 0.92 | 0.92 | 0.86 | 2425 |
| 1719955740 | 0.902 | -0.018 | -1.96 | 0.8717 | 0.92 | 0.851 | 2024 |
| 1719868980 | 0.92 | -0.07 | -7.07 | 0.94 | 0.94 | 0.86 | 12565 |
| 1719610020 | 0.99 | -0.05 | -4.81 | 1.04 | 1.15 | 0.947 | 7651 |
| 1719523200 | 1.04 | 0.13 | 14.16 | 1.04 | 1.04 | 0.94 | 1503 |
| 1719437040 | 0.911 | -0.129 | -12.40 | 0.9255 | 1.04 | 0.911 | 2053 |
| 1719350880 | 1.04 | 0 | 0.00 | 1.0052 | 1.04 | 0.921 | 2496 |
| 1719264540 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 193 |
| 1719005220 | 1.04 | 0.03 | 2.97 | 0.871 | 1.04 | 0.871 | 1243 |
| 1718918640 | 1.01 | -0.01 | -0.98 | 1 | 1.01 | 0.989 | 710 |
| 1718746140 | 1.02 | 0 | 0.00 | 0.96333 | 1.02 | 0.96333 | 227 |
| 1718659680 | 1.02 | 0.02 | 2.00 | 0.9 | 1.02 | 0.801 | 2956 |
| 1718400300 | 1 | 0 | 0.00 | 0.801 | 1 | 0.801 | 7039 |
| 1718314140 | 1 | -0.022 | -2.15 | 1.01 | 1.01 | 1 | 1945 |
| 1718227380 | 1.022 | 0.01 | 1.19 | 1.038 | 1.04 | 1.022 | 528 |
| 1718141340 | 1.01 | -0.02 | -1.94 | 1.02 | 1.02 | 1.01 | 370 |
| 1718054880 | 1.03 | -0.04 | -3.51 | 1.03 | 1.03 | 0.7619 | 1538 |
| 1717795800 | 1.0674999 | -0.01 | -1.16 | 0.8 | 1.0674999 | 0.8 | 2274 |
| 1717709400 | 1.08 | -0.02 | -1.82 | 1.05 | 1.08 | 1.03 | 878 |
| 1717622460 | 1.1 | -0.01 | -0.90 | 1.124 | 1.1299999 | 1.1 | 1596 |
| 1717536360 | 1.11 | 0.11 | 11.00 | 1 | 1.1299999 | 1 | 706 |
| 1717450140 | 1 | -0.12 | -10.71 | 1 | 1 | 0.751912 | 6131 |
| 1717190640 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1717104240 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1717017840 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1716931440 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1716585840 | 1.12 | -0.09 | -7.44 | 1.05 | 1.15 | 0.97 | 7248 |
| 1716499200 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1716412800 | 1.21 | -0.03 | -2.42 | 1.22 | 1.22 | 1.21 | 1975 |
| 1716326940 | 1.24 | 0.1 | 9.19 | 1.24 | 1.24 | 1.24 | 211 |
| 1716240180 | 1.1356 | -0.05 | -4.57 | 1.19 | 1.23 | 1.075 | 6404 |
| 1715981340 | 1.19 | 0 | 0.00 | 0.98 | 1.19 | 0.98 | 580 |
| 1715894940 | 1.19 | 0.06 | 5.59 | 1.148 | 1.19 | 1.148 | 688 |
| 1715808000 | 1.127 | 0.05 | 4.35 | 1.1 | 1.19 | 0.94328 | 6555 |
| 1715722140 | 1.08 | 0.1 | 10.20 | 0.96 | 1.1399999 | 0.96 | 972 |
| 1715635200 | 0.98 | -0.19 | -16.24 | 1.106 | 1.12 | 0.98 | 16593 |
| 1715376000 | 1.17 | -0.02 | -1.68 | 1.17 | 1.17 | 1.17 | 291 |
| 1715289720 | 1.19 | -0.09 | -7.03 | 1.271 | 1.28 | 1.18 | 1421 |
| 1715203200 | 1.28 | -0.01 | -0.39 | 1.2649999 | 1.28 | 1.2649999 | 316 |
| 1715117340 | 1.285 | 0.03 | 2.80 | 1.2675 | 1.285 | 1.2675 | 405 |
| 1715030940 | 1.25 | -0.23 | -15.54 | 1.48 | 1.48 | 1.25 | 1044 |
| 1714771740 | 1.48 | 0.34 | 29.82 | 1.1399999 | 1.48 | 1.06 | 4551 |
| 1714685340 | 1.1399999 | -0.05 | -4.20 | 1.211 | 1.33 | 1.1399999 | 1267 |
| 1714598400 | 1.19 | 0.01 | 0.85 | 1.25 | 1.25 | 1.08 | 2053 |
| 1714512600 | 1.18 | -0.36 | -23.58 | 1.49 | 1.49 | 1.18 | 3331 |
| 1714425720 | 1.544 | 0.22 | 16.53 | 1.28 | 1.6339999 | 1.28 | 2469 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
