Other OTC - Delayed Quote • USD
Integrated Ventures, Inc. (INTV)
At close: April 26 at 3:46 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 1.2670 | 1.7000 | 1.1800 | 1.3250 | 1.3250 | 21,700 |
| Apr 25, 2024 | 1.2500 | 1.2660 | 1.1950 | 1.2400 | 1.2400 | 5,400 |
| Apr 24, 2024 | 1.1500 | 1.2700 | 1.1500 | 1.2300 | 1.2300 | 900 |
| Apr 23, 2024 | 1.2200 | 1.3030 | 1.1000 | 1.3030 | 1.3030 | 2,300 |
| Apr 22, 2024 | 1.3100 | 1.3500 | 1.2000 | 1.2400 | 1.2400 | 6,800 |
| Apr 19, 2024 | 1.3100 | 1.4800 | 1.3100 | 1.3100 | 1.3100 | 3,400 |
| Apr 18, 2024 | 1.2700 | 1.3200 | 1.2700 | 1.3100 | 1.3100 | 1,300 |
| Apr 17, 2024 | 1.2600 | 1.2630 | 1.2600 | 1.2630 | 1.2630 | 600 |
| Apr 16, 2024 | 1.0700 | 1.3100 | 1.0700 | 1.3100 | 1.3100 | 800 |
| Apr 15, 2024 | 1.1600 | 1.1600 | 1.0800 | 1.0800 | 1.0800 | 11,600 |
| Apr 12, 2024 | 1.1500 | 1.3500 | 1.1000 | 1.3500 | 1.3500 | 2,300 |
| Apr 11, 2024 | 1.3000 | 1.3500 | 1.1500 | 1.3500 | 1.3500 | 1,000 |
| Apr 10, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Apr 9, 2024 | 1.0600 | 1.4000 | 1.0600 | 1.3500 | 1.3500 | 4,800 |
| Apr 8, 2024 | 1.2300 | 1.4000 | 1.1800 | 1.4000 | 1.4000 | 4,200 |
| Apr 5, 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1,300 |
| Apr 4, 2024 | 1.3550 | 1.4300 | 1.1950 | 1.3330 | 1.3330 | 3,300 |
| Apr 3, 2024 | 1.4200 | 1.4300 | 1.2000 | 1.4100 | 1.4100 | 1,800 |
| Apr 2, 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| Apr 1, 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 400 |
| Mar 28, 2024 | 1.2500 | 1.4400 | 1.2300 | 1.4400 | 1.4400 | 900 |
| Mar 27, 2024 | 1.1000 | 1.1000 | 1.0580 | 1.1000 | 1.1000 | 6,700 |
| Mar 26, 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 900 |
| Mar 25, 2024 | 1.3500 | 1.3500 | 1.0600 | 1.3000 | 1.3000 | 9,800 |
| Mar 22, 2024 | 1.3800 | 1.3800 | 1.3500 | 1.3500 | 1.3500 | 5,200 |
| Mar 21, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 2,400 |
| Mar 20, 2024 | 1.1200 | 1.2450 | 1.1200 | 1.2450 | 1.2450 | 1,600 |
| Mar 19, 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1,100 |
| Mar 18, 2024 | 1.0600 | 1.2200 | 1.0600 | 1.1210 | 1.1210 | 4,100 |
| Mar 15, 2024 | 1.2180 | 1.2180 | 1.0600 | 1.0600 | 1.0600 | 13,200 |
| Mar 14, 2024 | 1.4000 | 1.4000 | 1.0800 | 1.2300 | 1.2300 | 11,800 |
| Mar 13, 2024 | 1.3760 | 1.4000 | 1.3760 | 1.4000 | 1.4000 | 1,000 |
| Mar 12, 2024 | 1.2400 | 1.3600 | 1.2400 | 1.3500 | 1.3500 | 2,200 |
| Mar 11, 2024 | 1.4000 | 1.4000 | 1.1780 | 1.3800 | 1.3800 | 6,200 |
| Mar 8, 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 500 |
| Mar 7, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Mar 6, 2024 | 1.3200 | 1.4250 | 1.3050 | 1.4000 | 1.4000 | 6,700 |
| Mar 5, 2024 | 1.7000 | 1.7000 | 1.2500 | 1.2700 | 1.2700 | 9,700 |
| Mar 4, 2024 | 1.7010 | 1.7200 | 1.5500 | 1.5500 | 1.5500 | 4,900 |
| Mar 1, 2024 | 1.6000 | 1.6400 | 1.6000 | 1.6400 | 1.6400 | 800 |
| Feb 29, 2024 | 1.7600 | 1.7600 | 1.6000 | 1.6700 | 1.6700 | 1,400 |
| Feb 28, 2024 | 1.6100 | 2.0400 | 1.6100 | 1.8000 | 1.8000 | 13,800 |
| Feb 27, 2024 | 1.6600 | 1.7100 | 1.4200 | 1.6100 | 1.6100 | 13,000 |
| Feb 26, 2024 | 1.5000 | 1.6700 | 1.5000 | 1.6700 | 1.6700 | 2,100 |
| Feb 23, 2024 | 1.4840 | 1.5600 | 1.4800 | 1.4930 | 1.4930 | 3,600 |
| Feb 22, 2024 | 1.6050 | 1.6050 | 1.4850 | 1.4850 | 1.4850 | 3,800 |
| Feb 21, 2024 | 1.5000 | 1.6800 | 1.4900 | 1.6000 | 1.6000 | 3,600 |
| Feb 20, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 200 |
| Feb 16, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 3,500 |
| Feb 15, 2024 | 1.5000 | 1.5500 | 1.4700 | 1.5500 | 1.5500 | 3,900 |
| Feb 14, 2024 | 1.5700 | 1.5700 | 1.4800 | 1.4800 | 1.4800 | 3,200 |
| Feb 13, 2024 | 1.5600 | 1.5700 | 1.4710 | 1.5700 | 1.5700 | 10,200 |
| Feb 12, 2024 | 1.5980 | 1.7030 | 1.5700 | 1.5800 | 1.5800 | 9,800 |
| Feb 9, 2024 | 1.7000 | 1.7000 | 1.5700 | 1.6100 | 1.6100 | 6,700 |
| Feb 8, 2024 | 1.5400 | 1.5700 | 1.5100 | 1.5700 | 1.5700 | 3,700 |
| Feb 7, 2024 | 1.5800 | 1.5880 | 1.5500 | 1.5500 | 1.5500 | 2,300 |
| Feb 6, 2024 | 1.5500 | 1.5500 | 1.5380 | 1.5500 | 1.5500 | 2,100 |
| Feb 5, 2024 | 1.6000 | 1.6000 | 1.5900 | 1.5900 | 1.5900 | 4,300 |
| Feb 2, 2024 | 1.6000 | 1.6230 | 1.6000 | 1.6000 | 1.6000 | 3,300 |
| Feb 1, 2024 | 1.6300 | 1.6300 | 1.6000 | 1.6100 | 1.6100 | 1,300 |
| Jan 31, 2024 | 1.6000 | 1.6200 | 1.6000 | 1.6200 | 1.6200 | 300 |
| Jan 30, 2024 | 1.7100 | 1.7100 | 1.5900 | 1.5900 | 1.5900 | 2,300 |
| Jan 29, 2024 | 1.7400 | 1.7400 | 1.7300 | 1.7300 | 1.7300 | 200 |
| Jan 26, 2024 | 1.7400 | 1.7410 | 1.7400 | 1.7410 | 1.7410 | 600 |
| Jan 25, 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| Jan 24, 2024 | 1.7100 | 1.7300 | 1.7100 | 1.7300 | 1.7300 | 700 |
| Jan 23, 2024 | 1.8600 | 1.8600 | 1.5120 | 1.7000 | 1.7000 | 10,700 |
| Jan 22, 2024 | 1.9200 | 1.9200 | 1.8600 | 1.8600 | 1.8600 | 2,500 |
| Jan 19, 2024 | 1.6000 | 2.2500 | 1.6000 | 1.8300 | 1.8300 | 5,000 |
| Jan 18, 2024 | 1.5600 | 1.6000 | 1.5600 | 1.6000 | 1.6000 | 1,200 |
| Jan 17, 2024 | 1.6100 | 1.6100 | 1.5600 | 1.5930 | 1.5930 | 2,500 |
| Jan 16, 2024 | 1.7830 | 1.7830 | 1.5630 | 1.6300 | 1.6300 | 5,700 |
| Jan 12, 2024 | 1.8500 | 1.8700 | 1.5100 | 1.7700 | 1.7700 | 9,000 |
| Jan 11, 2024 | 1.8900 | 2.0000 | 1.8100 | 1.8100 | 1.8100 | 8,600 |
| Jan 10, 2024 | 1.9000 | 1.9000 | 1.6510 | 1.7800 | 1.7800 | 10,000 |
| Jan 9, 2024 | 1.9000 | 1.9000 | 1.7500 | 1.9000 | 1.9000 | 2,200 |
| Jan 8, 2024 | 2.0000 | 2.0800 | 1.7000 | 1.9000 | 1.9000 | 5,800 |
| Jan 5, 2024 | 2.0100 | 2.0100 | 1.9900 | 2.0000 | 2.0000 | 700 |
| Jan 4, 2024 | 2.0400 | 2.1000 | 1.9410 | 1.9410 | 1.9410 | 700 |
| Jan 3, 2024 | 1.9400 | 2.0300 | 1.9400 | 2.0300 | 2.0300 | 7,300 |
| Jan 2, 2024 | 1.8800 | 2.0000 | 1.8000 | 1.8730 | 1.8730 | 4,400 |
| Dec 29, 2023 | 1.9080 | 1.9080 | 1.8500 | 1.8500 | 1.8500 | 21,600 |
| Dec 28, 2023 | 1.9100 | 1.9100 | 1.8500 | 1.8500 | 1.8500 | 19,700 |
| Dec 27, 2023 | 1.8650 | 2.0400 | 1.8600 | 1.9100 | 1.9100 | 25,200 |
| Dec 26, 2023 | 2.0600 | 2.1000 | 1.8500 | 2.0300 | 2.0300 | 20,800 |
| Dec 22, 2023 | 1.9000 | 2.0600 | 1.8600 | 2.0100 | 2.0100 | 22,000 |
| Dec 21, 2023 | 2.0500 | 2.1000 | 1.8500 | 1.9630 | 1.9630 | 41,300 |
| Dec 20, 2023 | 2.1500 | 2.1500 | 2.0100 | 2.0200 | 2.0200 | 8,100 |
| Dec 19, 2023 | 2.0400 | 2.2000 | 2.0100 | 2.0100 | 2.0100 | 15,300 |
| Dec 18, 2023 | 2.0000 | 2.0400 | 1.8000 | 2.0000 | 2.0000 | 3,100 |
| Dec 15, 2023 | 2.0900 | 2.1000 | 1.8900 | 1.8900 | 1.8900 | 6,800 |
| Dec 14, 2023 | 1.8900 | 1.9000 | 1.8900 | 1.9000 | 1.9000 | 1,700 |
| Dec 13, 2023 | 1.8500 | 2.1500 | 1.8500 | 2.0100 | 2.0100 | 2,700 |
| Dec 12, 2023 | 1.7900 | 1.7920 | 1.6200 | 1.7400 | 1.7400 | 1,100 |
| Dec 11, 2023 | 2.1500 | 2.1500 | 1.7700 | 1.8000 | 1.8000 | 4,100 |
| Dec 8, 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 1,400 |
| Dec 7, 2023 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | - |
| Dec 6, 2023 | 2.4000 | 2.4000 | 2.2700 | 2.2700 | 2.2700 | 3,100 |
| Dec 5, 2023 | 2.2000 | 2.3800 | 2.0000 | 2.2500 | 2.2500 | 19,400 |
| Dec 4, 2023 | 2.2000 | 2.2900 | 2.2000 | 2.2000 | 2.2000 | 6,600 |
| Dec 1, 2023 | 1.9400 | 2.1000 | 1.7850 | 2.0500 | 2.0500 | 12,200 |
| Nov 30, 2023 | 1.8090 | 1.8090 | 1.7300 | 1.8000 | 1.8000 | 3,300 |
| Nov 29, 2023 | 1.9250 | 1.9250 | 1.7500 | 1.9000 | 1.9000 | 2,800 |
| Nov 28, 2023 | 1.6200 | 1.9700 | 1.6000 | 1.9000 | 1.9000 | 8,300 |
| Nov 27, 2023 | 1.5250 | 1.6700 | 1.5250 | 1.5700 | 1.5700 | 2,200 |
| Nov 24, 2023 | 1.5590 | 1.5800 | 1.4500 | 1.4500 | 1.4500 | 9,200 |
| Nov 22, 2023 | 1.5800 | 1.5800 | 1.4200 | 1.5400 | 1.5400 | 5,700 |
| Nov 21, 2023 | 1.5800 | 1.5900 | 1.5800 | 1.5800 | 1.5800 | 2,600 |
| Nov 20, 2023 | 1.7800 | 1.7800 | 1.6000 | 1.7200 | 1.7200 | 2,700 |
| Nov 17, 2023 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
| Nov 16, 2023 | 1.7800 | 1.7800 | 1.7130 | 1.7600 | 1.7600 | 1,200 |
| Nov 15, 2023 | 1.5100 | 1.8000 | 1.5100 | 1.8000 | 1.8000 | 300 |
| Nov 14, 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| Nov 13, 2023 | 1.6700 | 1.6700 | 1.5000 | 1.6500 | 1.6500 | 4,300 |
| Nov 10, 2023 | 1.7500 | 1.9900 | 1.6900 | 1.8900 | 1.8900 | 2,400 |
| Nov 9, 2023 | 1.7500 | 1.7600 | 1.7350 | 1.7460 | 1.7460 | 2,300 |
| Nov 8, 2023 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 100 |
| Nov 7, 2023 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| Nov 6, 2023 | 1.5600 | 1.6000 | 1.5300 | 1.5500 | 1.5500 | 1,900 |
| Nov 3, 2023 | 1.5700 | 1.6700 | 1.5100 | 1.6700 | 1.6700 | 1,500 |
| Nov 2, 2023 | 1.6700 | 1.6700 | 1.5700 | 1.5700 | 1.5700 | 500 |
| Nov 1, 2023 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| Oct 31, 2023 | 1.5500 | 1.9100 | 1.5500 | 1.8900 | 1.8900 | 7,700 |
| Oct 30, 2023 | 1.5430 | 1.5430 | 1.5430 | 1.5430 | 1.5430 | 1,100 |
| Oct 27, 2023 | 1.5300 | 1.5370 | 1.5300 | 1.5370 | 1.5370 | 1,500 |
| Oct 26, 2023 | 1.5400 | 1.5400 | 1.5200 | 1.5200 | 1.5200 | 900 |
| Oct 25, 2023 | 1.8700 | 1.8700 | 1.6200 | 1.6200 | 1.6200 | 7,400 |
| Oct 24, 2023 | 1.7000 | 1.7800 | 1.6600 | 1.7800 | 1.7800 | 9,500 |
| Oct 23, 2023 | 1.6000 | 1.6100 | 1.5600 | 1.5600 | 1.5600 | 15,000 |
| Oct 20, 2023 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 100 |
| Oct 19, 2023 | 1.6500 | 1.7000 | 1.6000 | 1.6500 | 1.6500 | 1,600 |
| Oct 18, 2023 | 1.7100 | 1.7100 | 1.5600 | 1.6500 | 1.6500 | 2,800 |
| Oct 17, 2023 | 1.7000 | 1.8700 | 1.7000 | 1.8400 | 1.8400 | 1,100 |
| Oct 16, 2023 | 1.6200 | 1.6200 | 1.6000 | 1.6100 | 1.6100 | 3,700 |
| Oct 13, 2023 | 1.6900 | 1.6910 | 1.6100 | 1.6100 | 1.6100 | 900 |
| Oct 12, 2023 | 1.6780 | 1.6780 | 1.6780 | 1.6780 | 1.6780 | 200 |
| Oct 11, 2023 | 1.5700 | 1.8000 | 1.5700 | 1.7500 | 1.7500 | 4,300 |
| Oct 10, 2023 | 1.9800 | 1.9800 | 1.7400 | 1.9500 | 1.9500 | 1,000 |
| Oct 9, 2023 | 1.8100 | 1.9800 | 1.8100 | 1.9600 | 1.9600 | 1,200 |
| Oct 6, 2023 | 1.8100 | 1.8100 | 1.7900 | 1.7900 | 1.7900 | 800 |
| Oct 5, 2023 | 1.8000 | 1.8000 | 1.6300 | 1.6900 | 1.6900 | 2,100 |
| Oct 4, 2023 | 1.6300 | 1.8000 | 1.6300 | 1.8000 | 1.8000 | 700 |
| Oct 3, 2023 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
| Oct 2, 2023 | 1.5900 | 1.6300 | 1.3600 | 1.6300 | 1.6300 | 6,700 |
| Sep 29, 2023 | 1.8000 | 1.8000 | 1.5900 | 1.7700 | 1.7700 | 2,500 |
| Sep 28, 2023 | 1.7300 | 1.7700 | 1.5700 | 1.7700 | 1.7700 | 1,500 |
| Sep 27, 2023 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
| Sep 26, 2023 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 400 |
| Sep 25, 2023 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 100 |
| Sep 22, 2023 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 100 |
| Sep 21, 2023 | 1.8200 | 1.8400 | 1.7000 | 1.7000 | 1.7000 | 3,300 |
| Sep 20, 2023 | 1.8100 | 1.8200 | 1.8100 | 1.8200 | 1.8200 | 2,600 |
| Sep 19, 2023 | 1.8500 | 1.8800 | 1.7600 | 1.7600 | 1.7600 | 1,200 |
| Sep 18, 2023 | 1.9700 | 1.9700 | 1.7900 | 1.7900 | 1.7900 | 1,500 |
| Sep 15, 2023 | 1.7600 | 2.1300 | 1.7600 | 1.8180 | 1.8180 | 2,600 |
| Sep 14, 2023 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| Sep 13, 2023 | 1.6800 | 1.6800 | 1.6600 | 1.6600 | 1.6600 | 900 |
| Sep 12, 2023 | 1.7100 | 1.7500 | 1.6900 | 1.6900 | 1.6900 | 1,300 |
| Sep 11, 2023 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 300 |
| Sep 8, 2023 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 200 |
| Sep 7, 2023 | 1.6900 | 1.6900 | 1.6500 | 1.6500 | 1.6500 | 1,000 |
| Sep 6, 2023 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| Sep 5, 2023 | 1.5100 | 1.7100 | 1.5100 | 1.7100 | 1.7100 | 4,600 |
| Sep 1, 2023 | 1.6880 | 1.6900 | 1.6880 | 1.6900 | 1.6900 | 300 |
| Aug 31, 2023 | 1.7000 | 1.7000 | 1.6800 | 1.6800 | 1.6800 | 200 |
| Aug 30, 2023 | 1.8500 | 1.8500 | 1.6500 | 1.6500 | 1.6500 | 4,600 |
| Aug 29, 2023 | 1.8200 | 1.9700 | 1.8200 | 1.8500 | 1.8500 | 1,100 |
| Aug 28, 2023 | 1.7600 | 1.8100 | 1.5500 | 1.7000 | 1.7000 | 15,700 |
| Aug 25, 2023 | 1.8300 | 1.8380 | 1.4100 | 1.8200 | 1.8200 | 3,500 |
| Aug 24, 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 100 |
| Aug 23, 2023 | 1.9050 | 1.9300 | 1.9000 | 1.9200 | 1.9200 | 3,800 |
| Aug 22, 2023 | 1.8300 | 1.8700 | 1.8300 | 1.8700 | 1.8700 | 500 |
| Aug 21, 2023 | 1.8000 | 1.9300 | 1.7500 | 1.8500 | 1.8500 | 7,300 |
| Aug 18, 2023 | 1.8360 | 1.8360 | 1.8360 | 1.8360 | 1.8360 | 200 |
| Aug 17, 2023 | 1.8100 | 1.9400 | 1.8100 | 1.8360 | 1.8360 | 1,300 |
| Aug 16, 2023 | 1.9330 | 1.9330 | 1.9180 | 1.9180 | 1.9180 | 1,900 |
| Aug 15, 2023 | 1.9500 | 1.9500 | 1.9200 | 1.9200 | 1.9200 | 900 |
| Aug 14, 2023 | 1.8980 | 1.9900 | 1.8980 | 1.9900 | 1.9900 | 1,600 |
| Aug 11, 2023 | 1.8750 | 1.8800 | 1.8500 | 1.8800 | 1.8800 | 1,200 |
| Aug 10, 2023 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 100 |
| Aug 9, 2023 | 1.7800 | 1.9200 | 1.7500 | 1.9200 | 1.9200 | 1,600 |
| Aug 8, 2023 | 1.8500 | 1.9300 | 1.7500 | 1.9300 | 1.9300 | 3,800 |
| Aug 7, 2023 | 2.0000 | 2.0000 | 1.8000 | 1.8000 | 1.8000 | 3,700 |
| Aug 4, 2023 | 2.3100 | 2.3100 | 1.8500 | 2.0700 | 2.0700 | 9,100 |
| Aug 3, 2023 | 2.5500 | 2.5500 | 2.4500 | 2.4500 | 2.4500 | 1,200 |
| Aug 2, 2023 | 2.6600 | 2.6600 | 2.4200 | 2.4200 | 2.4200 | 2,200 |
| Aug 1, 2023 | 2.8200 | 2.9000 | 2.6700 | 2.6700 | 2.6700 | 2,600 |
| Jul 31, 2023 | 2.7700 | 2.9500 | 2.7700 | 2.8000 | 2.8000 | 2,500 |
| Jul 28, 2023 | 2.6600 | 3.0600 | 2.6600 | 2.8200 | 2.8200 | 6,000 |
| Jul 27, 2023 | 2.9400 | 2.9400 | 2.5000 | 2.6700 | 2.6700 | 10,600 |
| Jul 26, 2023 | 2.9000 | 3.1000 | 2.9000 | 3.1000 | 3.1000 | 700 |
| Jul 25, 2023 | 3.0500 | 3.1300 | 3.0500 | 3.1300 | 3.1300 | 300 |
| Jul 24, 2023 | 3.0600 | 3.0600 | 2.9700 | 3.0000 | 3.0000 | 2,900 |
| Jul 21, 2023 | 3.1300 | 3.1300 | 2.9800 | 3.0000 | 3.0000 | 3,200 |
| Jul 20, 2023 | 3.1400 | 3.1400 | 3.1100 | 3.1300 | 3.1300 | 1,700 |
| Jul 19, 2023 | 3.4600 | 3.5200 | 3.2300 | 3.3000 | 3.3000 | 5,100 |
| Jul 18, 2023 | 4.0300 | 4.0300 | 3.7600 | 3.7600 | 3.7600 | 1,600 |
| Jul 17, 2023 | 3.8900 | 3.9400 | 3.7600 | 3.7600 | 3.7600 | 5,400 |
| Jul 14, 2023 | 4.0200 | 4.2400 | 3.5440 | 3.7500 | 3.7500 | 9,300 |
| Jul 13, 2023 | 3.6000 | 4.2000 | 3.4600 | 4.2000 | 4.2000 | 10,600 |
| Jul 12, 2023 | 3.3150 | 3.9500 | 3.3150 | 3.6000 | 3.6000 | 5,200 |
| Jul 11, 2023 | 2.8500 | 3.4500 | 2.8300 | 3.4500 | 3.4500 | 16,700 |
| Jul 10, 2023 | 2.8500 | 2.9100 | 2.7000 | 2.9100 | 2.9100 | 8,300 |
| Jul 7, 2023 | 2.6600 | 2.7400 | 2.6600 | 2.7200 | 2.7200 | 2,200 |
| Jul 6, 2023 | 2.6400 | 2.6500 | 2.6200 | 2.6500 | 2.6500 | 1,100 |
| Jul 5, 2023 | 2.8700 | 2.9500 | 2.6600 | 2.7200 | 2.7200 | 10,700 |
| Jul 3, 2023 | 2.9500 | 2.9500 | 2.7100 | 2.8000 | 2.8000 | 4,900 |
| Jun 30, 2023 | 2.8000 | 2.9500 | 2.8000 | 2.9500 | 2.9500 | 2,600 |
| Jun 29, 2023 | 2.8000 | 2.9500 | 2.6900 | 2.9500 | 2.9500 | 1,400 |
| Jun 28, 2023 | 2.8600 | 2.9800 | 2.6900 | 2.6900 | 2.6900 | 4,000 |
| Jun 27, 2023 | 2.7130 | 2.9700 | 2.6600 | 2.9700 | 2.9700 | 2,200 |
| Jun 26, 2023 | 2.8800 | 2.9800 | 2.6300 | 2.6300 | 2.6300 | 7,400 |
| Jun 23, 2023 | 1.8800 | 2.9900 | 1.8800 | 2.7700 | 2.7700 | 14,900 |
| Jun 22, 2023 | 1.8000 | 1.8800 | 1.8000 | 1.8740 | 1.8740 | 2,000 |
| Jun 21, 2023 | 1.6800 | 1.9200 | 1.6800 | 1.8000 | 1.8000 | 8,200 |
| Jun 20, 2023 | 1.5700 | 1.6800 | 1.5700 | 1.6100 | 1.6100 | 3,800 |
| Jun 16, 2023 | 1.6900 | 1.6900 | 1.5500 | 1.5500 | 1.5500 | 6,600 |
| Jun 15, 2023 | 1.7400 | 1.7400 | 1.7000 | 1.7000 | 1.7000 | 800 |
| Jun 14, 2023 | 1.8000 | 1.8000 | 1.5400 | 1.5400 | 1.5400 | 3,200 |
| Jun 13, 2023 | 1.6800 | 1.8000 | 1.6200 | 1.6400 | 1.6400 | 3,700 |
| Jun 12, 2023 | 1.9350 | 1.9350 | 1.6700 | 1.6800 | 1.6800 | 3,900 |
| Jun 9, 2023 | 1.9000 | 1.9500 | 1.9000 | 1.9500 | 1.9500 | 1,900 |
| Jun 8, 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 900 |
| Jun 7, 2023 | 1.6600 | 1.9500 | 1.6600 | 1.9300 | 1.9300 | 3,500 |
| Jun 6, 2023 | 1.9600 | 1.9600 | 1.9000 | 1.9000 | 1.9000 | 1,400 |
| Jun 5, 2023 | 1.9900 | 1.9900 | 1.9600 | 1.9600 | 1.9600 | 1,400 |
| Jun 2, 2023 | 1.8800 | 1.9860 | 1.8800 | 1.9000 | 1.9000 | 8,100 |
| Jun 1, 2023 | 1.5100 | 1.8200 | 1.5100 | 1.8200 | 1.8200 | 3,400 |
| May 31, 2023 | 1.6000 | 1.6000 | 1.5100 | 1.5250 | 1.5250 | 1,600 |
| May 30, 2023 | 1.5000 | 1.9500 | 1.4700 | 1.4700 | 1.4700 | 2,100 |
| May 26, 2023 | 1.6500 | 1.8000 | 1.5000 | 1.5000 | 1.5000 | 3,900 |
| May 25, 2023 | 1.8600 | 1.8600 | 1.3600 | 1.5320 | 1.5320 | 12,300 |
| May 24, 2023 | 1.8600 | 2.0000 | 1.8000 | 1.8500 | 1.8500 | 12,500 |
| May 23, 2023 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 600 |
| May 22, 2023 | 1.9300 | 2.0000 | 1.8600 | 1.8940 | 1.8940 | 1,600 |
| May 19, 2023 | 1.7900 | 1.9950 | 1.7900 | 1.9950 | 1.9950 | 1,100 |
| May 18, 2023 | 1.9000 | 1.9900 | 1.9000 | 1.9900 | 1.9900 | 1,300 |
| May 17, 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 900 |
| May 16, 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| May 15, 2023 | 1.6000 | 2.0000 | 1.6000 | 2.0000 | 2.0000 | 5,200 |
| May 12, 2023 | 1.6100 | 1.6300 | 1.5300 | 1.5700 | 1.5700 | 4,200 |
| May 11, 2023 | 1.6900 | 1.7500 | 1.5200 | 1.7500 | 1.7500 | 4,800 |
| May 10, 2023 | 1.7000 | 1.7300 | 1.7000 | 1.7000 | 1.7000 | 1,200 |
| May 9, 2023 | 1.7000 | 1.7500 | 1.7000 | 1.7500 | 1.7500 | 600 |
| May 8, 2023 | 1.7100 | 1.7300 | 1.6800 | 1.7300 | 1.7300 | 1,800 |
| May 5, 2023 | 1.7100 | 1.7800 | 1.7100 | 1.7300 | 1.7300 | 2,400 |
| May 4, 2023 | 1.7500 | 1.7500 | 1.6500 | 1.7000 | 1.7000 | 4,700 |
| May 3, 2023 | 1.9800 | 1.9800 | 1.7300 | 1.7500 | 1.7500 | 4,500 |
| May 2, 2023 | 1.9000 | 2.0000 | 1.9000 | 2.0000 | 2.0000 | 2,000 |
| May 1, 2023 | 2.0000 | 2.0000 | 1.6500 | 1.9000 | 1.9000 | 11,100 |
| Apr 28, 2023 | 1.8300 | 2.0000 | 1.8300 | 2.0000 | 2.0000 | 4,800 |
| Apr 27, 2023 | 1.8500 | 1.8500 | 1.6900 | 1.8300 | 1.8300 | 10,300 |
Related Tickers
BBLR Bubblr Inc.
0.0280
+3.13%
DPSIP Decisionpoint Systems, Inc.
0.5100
0.00%
AKRFF Ackroo Inc.
0.0715
0.00%
BTGHF Bigtincan Holdings Limited
0.1381
0.00%
RPGHF RPMGlobal Holdings Limited
1.4500
0.00%
THNCF Thinkific Labs Inc.
3.0000
0.00%
NYWKF NTG Clarity Networks Inc.
0.0500
+10.38%
LSPKF LifeSpeak Inc.
0.4750
0.00%
SOFT SofTech, Inc.
0.0001
0.00%
WFLDF Wellfield Technologies Inc.
0.0356
0.00%