Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Integrated Ventures Inc (QB) | INTV | OTCMarkets | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
1,2665 | 1,18 | 1,70 | 1,325 | 1,24 |
INTV Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 1,31 | 1,70 | 1,10 | 1,26 | 3.738 | 0,015 | 1,15% |
1 Monat | 1,44 | 1,70 | 1,06 | 1,26 | 3.065 | -0,115 | -7,99% |
3 Monate | 1,60 | 2,04 | 1,0575 | 1,40 | 4.297 | -0,275 | -17,19% |
6 Monate | 1,54 | 2,40 | 1,0575 | 1,71 | 5.317 | -0,215 | -13,96% |
1 Jahr | 1,85 | 4,24 | 1,0575 | 1,92 | 4.567 | -0,525 | -28,38% |
3 Jahre | 29,8125 | 53,7375 | 1,0575 | 19,26 | 518.068 | -28,49 | -95,56% |
5 Jahre | 9,625 | 111,25 | 0,98125 | 17,01 | 1.186.981 | -8,30 | -86,23% |
INTV 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
26 Apr 2024 | 1,325 | 0,09 | 6,85% | 1,2665 | 1,70 | 1,18 | 21.742 |
25 Apr 2024 | 1,24 | 0,01 | 0,81% | 1,25 | 1,266 | 1,195 | 5.351 |
24 Apr 2024 | 1,23 | -0,07 | -5,57% | 1,15 | 1,27 | 1,15 | 850 |
23 Apr 2024 | 1,3025 | 0,06 | 5,04% | 1,22 | 1,3025 | 1,10 | 2.292 |
22 Apr 2024 | 1,24 | -0,07 | -5,34% | 1,31 | 1,35 | 1,20 | 6.846 |
19 Apr 2024 | 1,31 | 0,00 | 0,00% | 1,31 | 1,48 | 1,31 | 3.353 |
18 Apr 2024 | 1,31 | 0,05 | 3,76% | 1,27 | 1,32 | 1,27 | 1.337 |
17 Apr 2024 | 1,2625 | -0,05 | -3,63% | 1,26 | 1,2625 | 1,26 | 552 |
16 Apr 2024 | 1,31 | 0,23 | 21,30% | 1,07 | 1,31 | 1,07 | 750 |
15 Apr 2024 | 1,08 | -0,27 | -20,00% | 1,16 | 1,16 | 1,08 | 11.606 |
12 Apr 2024 | 1,35 | 0,00 | 0,00% | 1,15 | 1,35 | 1,10 | 2.324 |
11 Apr 2024 | 1,35 | 0,00 | 0,00% | 1,30 | 1,35 | 1,15 | 1.005 |
10 Apr 2024 | 1,35 | 0,00 | 0,00% | 1,35 | 1,35 | 1,35 | 0 |
09 Apr 2024 | 1,35 | -0,05 | -3,57% | 1,06 | 1,40 | 1,06 | 4.843 |
08 Apr 2024 | 1,40 | -0,01 | -0,71% | 1,23 | 1,40 | 1,18 | 4.242 |
05 Apr 2024 | 1,41 | 0,08 | 5,82% | 1,41 | 1,41 | 1,41 | 1.266 |
04 Apr 2024 | 1,3325 | -0,08 | -5,50% | 1,355 | 1,43 | 1,195 | 3.312 |
03 Apr 2024 | 1,41 | -0,03 | -2,08% | 1,42 | 1,43 | 1,20 | 1.789 |
02 Apr 2024 | 1,44 | 0,00 | 0,00% | 1,44 | 1,44 | 1,44 | 0 |
01 Apr 2024 | 1,44 | 0,00 | 0,00% | 1,44 | 1,44 | 1,44 | 381 |
28 Mär 2024 | 1,44 | 0,34 | 30,91% | 1,25 | 1,44 | 1,23 | 854 |