INTV - Integrated Ventures, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 22, 20190.15000.16500.14100.15500.1550190,300
Mar 21, 20190.18000.20000.15800.15800.1580261,000
Mar 20, 20190.20100.21000.16900.16900.1690276,000
Mar 19, 20190.20000.23300.20000.20000.200068,800
Mar 18, 20190.20000.24400.20000.22000.220063,400
Mar 15, 20190.20000.21000.18100.19600.196045,100
Mar 14, 20190.20000.20000.20000.20000.200020,200
Mar 13, 20190.18000.22000.18000.22000.220017,200
Mar 12, 20190.20300.21900.18000.18000.180039,000
Mar 11, 20190.25000.25000.18000.18000.180054,400
Mar 08, 20190.22000.25000.18000.25000.250018,400
Mar 07, 20190.17000.23000.17000.20100.201027,900
Mar 06, 20190.21400.22000.18100.22000.220015,200
Mar 05, 20190.21900.23400.16800.19300.193058,500
Mar 04, 20190.17500.18400.15900.18400.184075,400
Mar 01, 20190.19300.21400.18000.20200.202033,900
Feb 28, 20190.20100.20100.20100.20100.2010900
Feb 27, 20190.19000.21600.19000.19000.190018,400
Feb 26, 20190.21000.21000.19100.19100.191012,000
Feb 25, 20190.15900.35000.15900.19000.190053,900
Feb 22, 20190.22800.24000.22800.24000.240013,300
Feb 21, 20190.22700.22700.20000.20000.200053,200
Feb 20, 20190.24000.25000.20600.25000.250039,400
Feb 19, 20190.18400.25000.15700.20000.2000325,500
Feb 15, 20190.15600.15600.14100.14500.145021,900
Feb 14, 20190.15100.15400.14100.15400.154036,300
Feb 13, 20190.18800.18800.14500.16400.164038,400
Feb 12, 20190.14600.19000.14200.16100.161044,000
Feb 11, 20190.14200.16800.14200.16400.164017,000
Feb 08, 20190.12100.19000.12100.19000.1900113,500
Feb 07, 20190.13800.14000.12100.13000.130064,700
Feb 06, 20190.13800.13800.13800.13800.1380-
Feb 05, 20190.13900.15000.13800.13800.138020,500
Feb 04, 20190.14000.15200.13800.15200.152010,400
Feb 01, 20190.15700.16300.14000.15200.152020,400
Jan 31, 20190.14000.14000.13800.14000.140046,000
Jan 30, 20190.15500.19900.14000.16700.16705,800
Jan 29, 20190.14400.14400.14000.14000.14006,400
Jan 28, 20190.14300.14300.13100.13100.1310600
Jan 25, 20190.20000.20000.13000.15000.150027,000
Jan 24, 20190.16000.16200.14000.16000.160033,900
Jan 23, 20190.15100.15100.15100.15100.15105,000
Jan 22, 20190.18500.20000.18500.18800.18806,000
Jan 18, 20190.16000.16000.16000.16000.160015,000
Jan 17, 20190.15000.17000.14000.17000.170017,800
Jan 16, 20190.15000.20500.15000.20500.20507,300
Jan 15, 20190.21000.21000.14000.16000.160066,300
Jan 14, 20190.14000.20500.14000.20500.20501,200
Jan 11, 20190.18000.18000.15000.17000.170078,200
Jan 10, 20190.22800.22800.14000.20500.205079,000
Jan 09, 20190.24900.25000.24900.25000.250019,000
Jan 08, 20190.19000.21000.18000.21000.21009,800
Jan 07, 20190.16100.23000.16100.19000.190011,500
Jan 04, 20190.25000.25000.16000.20000.200015,900
Jan 03, 20190.20000.20000.20000.20000.20002,900
Jan 02, 20190.16500.25000.16500.22000.220030,900
Dec 31, 20180.17000.17000.15000.16500.165010,600
Dec 28, 20180.16000.20000.15000.20000.20008,800
Dec 27, 20180.17500.17500.12100.14800.148012,900
Dec 26, 20180.17000.20000.17000.17200.172020,900
Dec 24, 20180.16300.24600.16300.24600.24605,800
Dec 21, 20180.20000.21000.20000.20000.200012,800
Dec 20, 20180.13000.20000.13000.17000.170049,100
Dec 19, 20180.20000.20000.14800.18500.185029,400
Dec 18, 20180.23000.23400.14000.19300.193087,900
Dec 17, 20180.17500.24000.15500.24000.240037,900
Dec 14, 20180.13200.21000.13200.17000.170070,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...