INTV

Integrated Ventures (QB) Historical Data

Best deals to access real time data!
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Integrated Ventures Inc (QB) INTV OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.001435 -5.26% 0.025865 16:19:08
Open Price Low Price High Price Close Price Previous Close
0.028 0.023 0.028 0.025865 0.0273
more quote information »

INTV Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.021880.030.01970.02511936,181,5330.0039918.21%
1 Month0.01810.030.0150.0233873,044,8310.0077742.9%
3 Months0.02450.030.01450.02161621,673,6760.001375.57%
6 Months0.0350.0530.01450.02769791,886,316-0.00914-26.1%
1 Year0.01490.0810.007850.02576511,712,1210.0109773.59%
3 Years0.8256.740.007850.1618159775,981-0.79914-96.86%
5 Years0.61956.740.00080.04670781,917,815-0.59364-95.82%

INTV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 01 2020 0.025865 -0.00144 -5.26% 0.028 0.028 0.023 2,334,061
Nov 30 2020 0.0273 0.0034 14.23% 0.024 0.03 0.0227 10,241,958
Nov 27 2020 0.0239 0.0003 1.27% 0.023 0.0244 0.02 993,552
Nov 25 2020 0.0236 0.0001 0.43% 0.0201 0.0238 0.0197 7,226,511
Nov 24 2020 0.0235 0.002 9.3% 0.02188 0.0264 0.0202 6,264,109
Nov 23 2020 0.0215 0.0006 2.87% 0.0236 0.0236 0.019 2,455,402
Nov 20 2020 0.0209 -0.00085 -3.91% 0.02 0.024 0.0196 2,578,341
Nov 19 2020 0.02175 -0.00225 -9.38% 0.02 0.02495 0.019955 1,706,190
Nov 18 2020 0.024 0.00015 0.63% 0.02246 0.0249 0.021 2,763,979
Nov 17 2020 0.02385 -0.00015 -0.63% 0.024 0.0263 0.021 2,115,875
Nov 16 2020 0.024 0.0025 11.63% 0.0225 0.0245 0.018 4,655,862
Nov 13 2020 0.0215 -0.00145 -6.32% 0.0225 0.0229 0.01905 1,729,133
Nov 12 2020 0.02295 0.00265 13.05% 0.0203 0.0246 0.0203 1,695,118
Nov 11 2020 0.0203 0.0014 7.41% 0.02107 0.02107 0.018 701,157
Nov 10 2020 0.0189 -0.0021 -10.0% 0.019 0.02 0.015 675,481
Nov 09 2020 0.021 -0.0027 -11.39% 0.02155 0.0228 0.02 847,083
Nov 06 2020 0.0237 0.003 14.49% 0.0231 0.0248 0.0206 2,798,420
Nov 05 2020 0.0207 0.0023 12.5% 0.0178 0.02663 0.0175 7,783,621
Nov 04 2020 0.0184 0.0005 2.79% 0.0179 0.0184 0.0164 279,444
Nov 03 2020 0.0179 -0.0002 -1.1% 0.0181 0.019 0.0161 340,548
Nov 02 2020 0.0181 -0.0016 -8.12% 0.019 0.019 0.0165 388,761
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.