INTV - Integrated Ventures, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 20180.4400.5000.4400.4850.485423
Aug 16, 20180.4680.5300.4310.4850.48534,000
Aug 15, 20180.5460.6000.4500.4930.49364,700
Aug 14, 20180.6000.6000.4110.5500.55084,100
Aug 13, 20180.6500.6560.6000.6200.62027,700
Aug 10, 20180.6400.7190.6100.6350.63517,600
Aug 09, 20180.6700.6800.6040.6200.62028,000
Aug 08, 20180.6600.7500.6500.7130.71328,000
Aug 07, 20180.7100.7150.6600.6800.68032,900
Aug 06, 20180.7410.7500.6600.7100.71052,400
Aug 03, 20180.7400.8000.7320.7800.78026,800
Aug 02, 20180.8000.8000.7300.7900.79034,300
Aug 01, 20180.7400.8200.7000.8200.82028,800
Jul 31, 20180.7500.8100.7500.8050.8056,300
Jul 30, 20180.7700.8850.7540.8100.81023,600
Jul 27, 20180.8800.8800.7700.8300.83018,900
Jul 26, 20180.8500.9000.8000.8500.85018,200
Jul 25, 20180.9100.9400.8500.8700.87042,400
Jul 24, 20180.8700.9500.8700.9100.91056,600
Jul 23, 20180.8700.9100.8500.8600.86021,100
Jul 20, 20180.8800.9200.8440.9000.90017,400
Jul 19, 20180.8600.9860.8210.8410.84138,300
Jul 18, 20180.9501.0200.8200.8200.820148,000
Jul 17, 20180.7741.0000.7200.9800.980157,800
Jul 16, 20180.7650.7800.7000.7750.77537,700
Jul 13, 20180.7200.7880.7000.7650.76532,700
Jul 12, 20180.6900.7200.6900.7200.72021,300
Jul 11, 20180.7620.7730.6800.6900.69012,900
Jul 10, 20180.7150.7500.6600.7000.7008,000
Jul 09, 20180.7730.7730.6500.7730.77352,200
Jul 06, 20180.7400.7880.7380.7730.7739,000
Jul 05, 20180.8000.8000.7000.7420.74218,300
Jul 03, 20180.7710.8290.7500.8000.80023,000
Jul 02, 20180.8270.8390.7600.8340.83417,800
Jun 29, 20180.7900.8260.7150.7970.79712,900
Jun 28, 20180.7860.8400.7090.8390.83928,600
Jun 27, 20180.8010.8200.7580.7860.78635,900
Jun 26, 20180.8500.8500.8000.8400.84027,600
Jun 25, 20180.8350.8500.7800.8500.85013,100
Jun 22, 20180.9200.9200.8200.8470.84741,400
Jun 21, 20180.9300.9300.8500.9200.92035,300
Jun 20, 20181.0201.0200.9300.9500.95034,200
Jun 19, 20180.9601.0500.9451.0001.00014,500
Jun 18, 20180.9300.9850.9300.9800.98086,700
Jun 15, 20180.9900.9900.9200.9300.93046,700
Jun 14, 20180.8500.9900.8100.9900.99048,600
Jun 13, 20180.9500.9500.8300.9000.90047,200
Jun 12, 20180.9900.9900.8900.9500.95042,900
Jun 11, 20180.9801.0000.9800.9900.99037,600
Jun 08, 20181.0011.0401.0001.0001.00018,900
Jun 07, 20181.0201.0500.9901.0101.01043,900
Jun 06, 20181.0401.0511.0101.0101.01021,700
Jun 05, 20181.0101.0700.9801.0301.03031,900
Jun 04, 20181.0781.0781.0001.0451.04533,300
Jun 01, 20181.0361.0701.0001.0701.07016,600
May 31, 20180.9701.0700.9701.0401.04014,700
May 30, 20181.0301.0600.9350.9770.97785,000
May 29, 20181.0701.0901.0001.0201.02050,300
May 25, 20181.0501.0701.0101.0701.07032,500
May 24, 20181.1501.1501.0101.1301.13027,000
May 23, 20181.1601.1601.0101.0701.07090,600
May 22, 20181.1801.3001.1601.1601.16011,400
May 21, 20181.2501.3001.1501.1801.18036,400
May 18, 20181.2801.3901.1501.2501.25045,600
May 17, 20181.2751.2801.2221.2401.24017,400
May 16, 20181.3001.3401.2001.2801.28059,800
May 15, 20181.3701.4801.3001.3301.330125,700
May 14, 20181.2301.3801.1981.3501.35031,200
May 11, 20181.3401.3401.1201.2901.290135,200
May 10, 20181.4701.4701.3501.3861.38648,500
May 09, 20181.4001.4781.3701.3701.37024,200
May 08, 20181.4551.6501.3201.4401.44043,300
May 07, 20181.5301.5401.3801.4501.450125,500
May 04, 20181.7301.7901.5001.6201.620148,300
May 03, 20181.2701.7501.2701.7401.740305,300
May 02, 20181.2501.3701.2501.2601.26027,200
May 01, 20181.2701.3201.1801.3201.32037,000
Apr 30, 20181.2801.3501.1801.3201.32079,800
Apr 27, 20181.2001.3301.1601.2501.25034,200
Apr 26, 20181.1701.2001.1001.1501.15033,700
Apr 25, 20181.3851.3851.0601.1901.190109,900
Apr 24, 20181.3001.4001.1801.4001.40084,500
Apr 23, 20181.3001.3401.1301.2101.21092,800
Apr 20, 20181.0201.3001.0201.2601.260145,900
Apr 19, 20181.0001.0800.9601.0201.02059,500
Apr 18, 20180.9501.1000.9001.0001.000141,000
Apr 17, 20180.9100.9500.8400.8810.88137,600
Apr 16, 20180.9550.9700.8750.9100.91068,600
Apr 13, 20181.0101.1000.9200.9500.95080,400
Apr 12, 20180.8101.1000.7901.0001.00095,600
Apr 11, 20180.8050.8800.7850.7900.79050,800
Apr 10, 20180.9751.0400.7500.8800.880153,800
Apr 09, 20181.0801.0800.9501.0001.00023,700
Apr 06, 20180.9801.0400.9501.0201.02014,100
Apr 05, 20180.9701.0500.9701.0201.02014,700
Apr 04, 20181.0401.0500.9501.0001.00034,700
Apr 03, 20180.9401.1200.9001.0001.00073,100
Apr 02, 20180.9500.9800.8500.9050.90544,800
Mar 29, 20180.9100.9800.8800.9500.95058,800
Mar 28, 20181.0401.0400.9000.9800.98063,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...