S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Integrated Ventures Inc (QB) (INTV)
Integrated Ventures Inc (QB) (INTV) Historical

INTV Integrated Ventures Inc (QB)

1.02

0.02 (2.00%)

Jun 17 2024 - Closed

Delayed by 15 minutes

INTV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 17 2024	1.02	0.02	2.00%	0.90	1.02	0.801	2,956
Jun 14 2024	1.00	0.00	0.00%	0.801	1.00	0.801	7,039
Jun 13 2024	1.00	-0.022	-2.15%	1.01	1.01	1.00	1,945
Jun 12 2024	1.022	0.01	1.19%	1.038	1.04	1.022	528
Jun 11 2024	1.01	-0.02	-1.94%	1.02	1.02	1.01	370
Jun 10 2024	1.03	-0.04	-3.51%	1.03	1.03	0.7619	1,538
Jun 07 2024	1.0675	-0.01	-1.16%	0.80	1.0675	0.80	2,274
Jun 06 2024	1.08	-0.02	-1.82%	1.05	1.08	1.03	878
Jun 05 2024	1.10	-0.01	-0.90%	1.124	1.13	1.10	1,596
Jun 04 2024	1.11	0.11	11.00%	1.00	1.13	1.00	706
Jun 03 2024	1.00	-0.12	-10.71%	1.00	1.00	0.751912	6,131
May 31 2024	1.12	0.00	0.00%	1.12	1.12	1.12	0
May 30 2024	1.12	0.00	0.00%	1.12	1.12	1.12	0
May 29 2024	1.12	0.00	0.00%	1.12	1.12	1.12	0
May 28 2024	1.12	0.00	0.00%	1.12	1.12	1.12	0
May 24 2024	1.12	-0.09	-7.44%	1.05	1.15	0.97	7,248
May 23 2024	1.21	0.00	0.00%	1.21	1.21	1.21	0
May 22 2024	1.21	-0.03	-2.42%	1.22	1.22	1.21	1,975
May 21 2024	1.24	0.10	9.19%	1.24	1.24	1.24	211
May 20 2024	1.1356	-0.05	-4.57%	1.19	1.23	1.075	6,404
May 17 2024	1.19	0.00	0.00%	0.98	1.19	0.98	580
May 16 2024	1.19	0.06	5.59%	1.148	1.19	1.148	688
May 15 2024	1.127	0.05	4.35%	1.10	1.19	0.94328	6,555
May 14 2024	1.08	0.10	10.20%	0.96	1.14	0.96	972
May 13 2024	0.98	-0.19	-16.24%	1.106	1.12	0.98	16,593
May 10 2024	1.17	-0.02	-1.68%	1.17	1.17	1.17	291
May 09 2024	1.19	-0.09	-7.03%	1.271	1.28	1.18	1,421
May 08 2024	1.28	-0.01	-0.39%	1.265	1.28	1.265	316
May 07 2024	1.285	0.03	2.80%	1.2675	1.285	1.2675	405
May 06 2024	1.25	-0.23	-15.54%	1.48	1.48	1.25	1,044
May 03 2024	1.48	0.34	29.82%	1.14	1.48	1.06	4,551
May 02 2024	1.14	-0.05	-4.20%	1.211	1.33	1.14	1,267
May 01 2024	1.19	0.01	0.85%	1.25	1.25	1.08	2,053
Apr 30 2024	1.18	-0.36	-23.58%	1.49	1.49	1.18	3,331
Apr 29 2024	1.544	0.22	16.53%	1.28	1.634	1.28	2,469
Apr 26 2024	1.325	0.09	6.85%	1.2665	1.70	1.18	21,742
Apr 25 2024	1.24	0.01	0.81%	1.25	1.266	1.195	5,351
Apr 24 2024	1.23	-0.07	-5.57%	1.15	1.27	1.15	850
Apr 23 2024	1.3025	0.06	5.04%	1.22	1.3025	1.10	2,292
Apr 22 2024	1.24	-0.07	-5.34%	1.31	1.35	1.20	6,846
Apr 19 2024	1.31	0.00	0.00%	1.31	1.48	1.31	3,353
Apr 18 2024	1.31	0.05	3.76%	1.27	1.32	1.27	1,337
Apr 17 2024	1.2625	-0.05	-3.63%	1.26	1.2625	1.26	552
Apr 16 2024	1.31	0.23	21.30%	1.07	1.31	1.07	750
Apr 15 2024	1.08	-0.27	-20.00%	1.16	1.16	1.08	11,606
Apr 12 2024	1.35	0.00	0.00%	1.15	1.35	1.10	2,324
Apr 11 2024	1.35	0.00	0.00%	1.30	1.35	1.15	1,005
Apr 10 2024	1.35	0.00	0.00%	1.35	1.35	1.35	0
Apr 09 2024	1.35	-0.05	-3.57%	1.06	1.40	1.06	4,843
Apr 08 2024	1.40	-0.01	-0.71%	1.23	1.40	1.18	4,242
Apr 05 2024	1.41	0.08	5.82%	1.41	1.41	1.41	1,266
Apr 04 2024	1.3325	-0.08	-5.50%	1.355	1.43	1.195	3,312
Apr 03 2024	1.41	-0.03	-2.08%	1.42	1.43	1.20	1,789
Apr 02 2024	1.44	0.00	0.00%	1.44	1.44	1.44	0
Apr 01 2024	1.44	0.00	0.00%	1.44	1.44	1.44	381
Mar 28 2024	1.44	0.34	30.91%	1.25	1.44	1.23	854
Mar 27 2024	1.10	0.03	2.80%	1.10	1.10	1.0575	6,749
Mar 26 2024	1.07	-0.23	-17.69%	1.07	1.07	1.07	934
Mar 25 2024	1.30	-0.05	-3.70%	1.35	1.35	1.06	9,826
Mar 22 2024	1.35	0.09	7.18%	1.38	1.38	1.35	5,205
Mar 21 2024	1.2596	0.01	1.17%	1.2596	1.47	1.2596	2,434
Mar 20 2024	1.245	0.18	16.36%	1.12	1.245	1.12	1,604

Integrated Ventures (QB)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions