Integrated Ventures Inc (QB) (INTV)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.001375 | -0.576822233875 | 0.238375 | 0.247 | 0.237 | 265 | 0.23728538 | CS |
| 4 | 0.004 | 1.71673819742 | 0.233 | 0.25 | 0.22 | 1884 | 0.23429871 | CS |
| 12 | -0.5978 | -71.609966459 | 0.8348 | 0.835 | 0.2185 | 10388 | 0.34927074 | CS |
| 26 | -0.883 | -78.8392857143 | 1.12 | 1.88 | 0.2185 | 7492 | 0.70448261 | CS |
| 52 | -0.913 | -79.3913043478 | 1.15 | 1.88 | 0.2185 | 5008 | 0.80318729 | CS |
| 156 | -7.013 | -96.7310344828 | 7.25 | 9.8125 | 0.2185 | 193728 | 4.14316969 | CS |
| 260 | -1.238 | -83.9322033898 | 1.475 | 111.25 | 0.2185 | 1053734 | 18.98672591 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745443560 | 0.237 | -0.001375 | -0.58 | 0.247 | 0.247 | 0.237 | 420 |
| 1745357340 | 0.238375 | 0 | 0.00 | 0.238375 | 0.238375 | 0.238375 | 0 |
| 1745270940 | 0.238375 | 0 | 0.00 | 0.238375 | 0.238375 | 0.238375 | 0 |
| 1744925340 | 0.238375 | 0.018375 | 8.35 | 0.238375 | 0.238375 | 0.238375 | 110 |
| 1744838940 | 0.22 | -0.01 | -4.35 | 0.24 | 0.24 | 0.22 | 1778 |
| 1744752360 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.226 | 2761 |
| 1744666140 | 0.23 | 0.0075 | 3.37 | 0.23 | 0.23 | 0.23 | 4016 |
| 1744406940 | 0.2225 | -0.0075 | -3.26 | 0.22 | 0.226 | 0.22 | 624 |
| 1744320540 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 0 |
| 1744234140 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 0 |
| 1744147740 | 0.23 | -0.0125 | -5.15 | 0.23 | 0.23 | 0.23 | 4824 |
| 1744061220 | 0.2425 | 0.0225 | 10.23 | 0.2425 | 0.2425 | 0.2425 | 1111 |
| 1743802020 | 0.22 | -0.03 | -12.00 | 0.25 | 0.25 | 0.22 | 390 |
| 1743715440 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1743629040 | 0.25 | 0.02 | 8.70 | 0.23 | 0.25 | 0.23 | 5296 |
| 1743542640 | 0.23 | -0.0029 | -1.25 | 0.22 | 0.23 | 0.22 | 417 |
| 1743456540 | 0.2329 | 0 | 0.00 | 0.2329 | 0.2329 | 0.2329 | 0 |
| 1743197340 | 0.2329 | -0.0001 | -0.04 | 0.2329 | 0.2329 | 0.2329 | 2610 |
| 1743110880 | 0.233 | -0.01856 | -7.38 | 0.233 | 0.233 | 0.233 | 134 |
| 1743024540 | 0.25156 | 0 | 0.00 | 0.25156 | 0.25156 | 0.25156 | 0 |
| 1742938140 | 0.25156 | 0 | 0.00 | 0.25156 | 0.25156 | 0.25156 | 0 |
| 1742851740 | 0.25156 | 0 | 0.00 | 0.25156 | 0.25156 | 0.25156 | 0 |
| 1742592540 | 0.25156 | 0.00961 | 3.97 | 0.25156 | 0.25156 | 0.25156 | 1686 |
| 1742505960 | 0.24195 | -0.00905 | -3.61 | 0.251 | 0.251 | 0.24195 | 13722 |
| 1742419200 | 0.251 | -0.01475 | -5.55 | 0.251 | 0.251 | 0.251 | 199 |
| 1742333400 | 0.26575 | -0.00425 | -1.57 | 0.26575 | 0.26575 | 0.26575 | 277 |
| 1742246880 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1741987680 | 0.27 | -0.03 | -10.00 | 0.3 | 0.3 | 0.27 | 4696 |
| 1741901340 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.251 | 16698 |
| 1741814940 | 0.3 | 0.0499 | 19.95 | 0.29 | 0.3 | 0.29 | 16917 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
