INTV - Integrated Ventures, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20180.17800.17800.13200.13200.132011,000
Dec 12, 20180.13400.16900.13100.13100.131030,400
Dec 11, 20180.12100.13000.12100.12100.121034,600
Dec 10, 20180.13000.13000.12100.12100.12108,000
Dec 07, 20180.14000.16900.13000.14000.140012,200
Dec 06, 20180.16500.16500.15000.15000.150018,300
Dec 04, 20180.17100.17100.11000.15000.1500133,100
Dec 03, 20180.21800.21800.17000.20700.207033,900
Nov 30, 20180.20500.21800.19100.21700.217018,900
Nov 29, 20180.24900.25000.21100.21200.212041,000
Nov 28, 20180.19500.23500.18000.23000.230067,500
Nov 27, 20180.21000.22900.19200.19200.192052,600
Nov 26, 20180.25000.25000.21000.21000.210029,500
Nov 23, 20180.24000.25000.24000.25000.25007,100
Nov 21, 20180.20200.22600.20200.22000.220022,000
Nov 20, 20180.20000.24000.20000.23000.230067,100
Nov 19, 20180.26000.26000.19200.23900.239075,600
Nov 16, 20180.28000.28000.24600.26000.260065,400
Nov 15, 20180.24000.29800.24000.26000.260037,100
Nov 14, 20180.29100.30000.20000.24000.2400104,000
Nov 13, 20180.45000.45000.25100.32000.320023,700
Nov 12, 20180.35500.35500.35500.35500.35502,000
Nov 09, 20180.30000.47000.30000.36200.362027,500
Nov 08, 20180.50000.50000.40000.40000.400016,100
Nov 07, 20180.44400.44400.38000.40000.400018,600
Nov 06, 20180.39000.39000.37800.39000.39004,100
Nov 05, 20180.33000.42000.33000.36000.360017,300
Nov 02, 20180.33000.37000.32000.32000.320012,400
Nov 01, 20180.25000.38000.25000.32100.321044,200
Oct 31, 20180.27900.27900.24000.27800.278019,400
Oct 30, 20180.26000.28000.22000.24000.240022,600
Oct 29, 20180.26000.26000.26000.26000.26001,400
Oct 26, 20180.35000.35000.25000.26000.260026,300
Oct 25, 20180.30500.30500.29000.29000.290015,600
Oct 24, 20180.36000.36000.30500.32600.326011,200
Oct 23, 20180.29000.29000.29000.29000.29004,000
Oct 22, 20180.38000.38000.29000.35000.35007,800
Oct 19, 20180.31500.39000.29000.29000.290012,800
Oct 18, 20180.37500.44000.33000.39000.390035,600
Oct 17, 20180.24100.35000.24100.35000.350051,000
Oct 16, 20180.29000.29000.23100.29000.29005,600
Oct 15, 20180.21000.24000.21000.24000.24002,700
Oct 12, 20180.23000.25000.23000.23000.230022,600
Oct 11, 20180.25000.26000.21000.22000.220073,200
Oct 10, 20180.30000.34000.24300.26000.260033,900
Oct 09, 20180.24100.30000.24100.27000.27005,200
Oct 08, 20180.28000.28000.23000.23000.230011,400
Oct 05, 20180.25600.28000.21200.25200.252031,600
Oct 04, 20180.21000.27000.21000.25000.250053,300
Oct 03, 20180.29500.29500.20000.25000.250063,200
Oct 02, 20180.29400.29400.24000.24000.2400100,600
Oct 01, 20180.23100.30000.23100.26300.263085,000
Sep 28, 20180.31000.35800.27000.28300.283040,900
Sep 27, 20180.40000.40000.26100.30000.300056,300
Sep 26, 20180.33000.35500.30000.35500.355064,100
Sep 25, 20180.32000.34000.30000.33000.330026,300
Sep 24, 20180.30000.46000.30000.30000.300051,700
Sep 21, 20180.30000.46000.29600.45000.450081,400
Sep 20, 20180.30100.34000.29000.33000.330033,800
Sep 19, 20180.37000.37000.29000.33000.330094,300
Sep 18, 20180.41000.41000.34000.35000.350088,100
Sep 17, 20180.40000.44000.39000.39000.390032,800
Sep 14, 20180.44000.55000.40000.44000.4400162,100
Sep 13, 20180.48000.50000.43200.48100.481034,100
Sep 12, 20180.40000.52000.39000.43000.430016,200
Sep 11, 20180.40000.45000.40000.40000.400015,400
Sep 10, 20180.45000.45000.40000.45000.45009,300
Sep 07, 20180.46000.46000.39000.45000.450046,700
Sep 06, 20180.51000.54000.41000.46000.4600101,700
Sep 05, 20180.60000.61000.53000.54000.540057,300
Sep 04, 20180.53000.68000.53000.65000.650055,900
Aug 31, 20180.55100.60000.50100.52800.528034,100
Aug 30, 20180.69000.69000.54000.55000.550021,000
Aug 29, 20180.60100.70000.52500.62000.620085,000
Aug 28, 20180.48000.70000.42000.70000.700074,400
Aug 27, 20180.47000.48000.44000.46000.460030,000
Aug 24, 20180.44500.48000.44000.46000.460012,300
Aug 23, 20180.47000.47000.42000.44000.440029,400
Aug 22, 20180.41000.50000.41000.44500.445030,000
Aug 21, 20180.43000.45000.35000.39000.390051,000
Aug 20, 20180.44500.51500.44000.44000.440029,400
Aug 17, 20180.44000.51500.44000.51500.515033,500
Aug 16, 20180.46800.53000.43100.48500.485034,000
Aug 15, 20180.54600.60000.45000.49300.493064,700
Aug 14, 20180.60000.60000.41100.55000.550084,100
Aug 13, 20180.65000.65600.60000.62000.620027,700
Aug 10, 20180.64000.71900.61000.63500.635017,600
Aug 09, 20180.67000.68000.60400.62000.620028,000
Aug 08, 20180.66000.75000.65000.71300.713028,000
Aug 07, 20180.71000.71500.66000.68000.680032,900
Aug 06, 20180.74100.75000.66000.71000.710052,400
Aug 03, 20180.74000.80000.73200.78000.780026,800
Aug 02, 20180.80000.80000.73000.79000.790034,300
Aug 01, 20180.74000.82000.70000.82000.820028,800
Jul 31, 20180.75000.81000.75000.80500.80506,300
Jul 30, 20180.77000.88500.75400.81000.810023,600
Jul 27, 20180.88000.88000.77000.83000.830018,900
Jul 26, 20180.85000.90000.80000.85000.850018,200
Jul 25, 20180.91000.94000.85000.87000.870042,400
Jul 24, 20180.87000.95000.87000.91000.910056,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...