Integrated Ventures Inc (QB) (INTV)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.16 | -15.3846153846 | 1.04 | 1.15 | 0.851 | 6166 | 0.94023669 | CS |
| 4 | 0.08 | 10 | 0.8 | 1.15 | 0.7619 | 2763 | 0.97680603 | CS |
| 12 | -0.27 | -23.4782608696 | 1.15 | 1.7 | 0.751912 | 3354 | 1.1267636 | CS |
| 26 | -1.13 | -56.2189054726 | 2.01 | 2.25 | 0.751912 | 3868 | 1.36303041 | CS |
| 52 | -1.99 | -69.3379790941 | 2.87 | 4.24 | 0.751912 | 4360 | 1.79622814 | CS |
| 156 | -23.08875 | -96.3285528031 | 23.96875 | 53.7375 | 0.751912 | 418555 | 18.04403762 | CS |
| 260 | -14.745 | -94.368 | 15.625 | 111.25 | 0.751912 | 1185127 | 16.81954141 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1714166580 | 1.325 | 0.09 | 6.85 | 1.2665 | 1.7 | 1.18 | 21742 |
| 1714080300 | 1.24 | 0.01 | 0.81 | 1.25 | 1.266 | 1.195 | 5351 |
| 1713994020 | 1.23 | -0.07 | -5.57 | 1.15 | 1.27 | 1.15 | 850 |
| 1713907740 | 1.3025 | 0.06 | 5.04 | 1.22 | 1.3025 | 1.1 | 2292 |
| 1713821340 | 1.24 | -0.07 | -5.34 | 1.31 | 1.35 | 1.2 | 6846 |
| 1713561900 | 1.31 | 0 | 0.00 | 1.31 | 1.48 | 1.31 | 3353 |
| 1713475500 | 1.31 | 0.05 | 3.76 | 1.27 | 1.32 | 1.27 | 1337 |
| 1713389100 | 1.2625 | -0.05 | -3.63 | 1.26 | 1.2625 | 1.26 | 552 |
| 1713302940 | 1.31 | 0.23 | 21.30 | 1.07 | 1.31 | 1.07 | 750 |
| 1713216000 | 1.08 | -0.27 | -20.00 | 1.16 | 1.16 | 1.08 | 11606 |
| 1712957160 | 1.35 | 0 | 0.00 | 1.15 | 1.35 | 1.1 | 2324 |
| 1712870760 | 1.35 | 0 | 0.00 | 1.3 | 1.35 | 1.15 | 1005 |
| 1712784540 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1712698140 | 1.35 | -0.05 | -3.57 | 1.06 | 1.4 | 1.06 | 4843 |
| 1712611200 | 1.4 | -0.01 | -0.71 | 1.23 | 1.4 | 1.18 | 4242 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
