U.S. markets closed

Integrated Ventures, Inc. (INTV)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.2040-0.0013 (-0.61%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 30, 20210.21000.21600.20000.20400.20402,588,800
Jul 29, 20210.19500.21500.18700.20500.20501,362,400
Jul 28, 20210.20900.21500.18600.19600.1960884,100
Jul 27, 20210.21600.22500.18900.19400.1940428,800
Jul 26, 20210.20000.23000.19900.21100.21101,318,300
Jul 23, 20210.18000.18800.17400.18200.1820151,500
Jul 22, 20210.19000.19000.17000.17700.1770327,200
Jul 21, 20210.15500.20000.15500.18800.18801,452,200
Jul 20, 20210.16000.16000.13500.15300.1530850,300
Jul 19, 20210.15800.16000.15000.15500.1550608,700
Jul 16, 20210.16300.16900.15000.15700.1570666,900
Jul 15, 20210.16500.17900.15600.16200.16201,084,700
Jul 14, 20210.17500.18000.15500.16600.1660676,800
Jul 13, 20210.17100.18100.16100.17300.1730607,900
Jul 12, 20210.17000.17500.15800.16800.1680675,300
Jul 09, 20210.17900.18000.17100.17200.1720216,700
Jul 08, 20210.19500.19900.16100.18000.18001,100,500
Jul 07, 20210.19900.21400.19000.19100.1910312,800
Jul 06, 20210.19200.21000.18100.18500.1850240,200
Jul 02, 20210.21000.21000.19000.19300.1930738,500
Jul 01, 20210.21000.21600.19600.21000.2100329,800
Jun 30, 20210.19600.20800.19000.20400.2040414,900
Jun 29, 20210.21500.22100.19000.20600.2060970,400
Jun 28, 20210.16800.21600.16800.21000.2100571,500
Jun 25, 20210.20500.21000.19000.19300.19301,558,700
Jun 24, 20210.20200.21400.20000.20500.20501,036,700
Jun 23, 20210.17000.21000.16800.19200.19201,903,500
Jun 22, 20210.16300.16800.15100.16500.16501,165,400
Jun 21, 20210.19000.19900.17000.17100.1710790,300
Jun 18, 20210.19500.20500.17500.19000.1900615,900
Jun 17, 20210.19000.21000.18600.20000.2000431,500
Jun 16, 20210.19100.21000.18300.18700.1870410,900
Jun 15, 20210.20900.21000.17300.19400.19401,120,500
Jun 14, 20210.18000.21700.16900.20400.20403,445,800
Jun 11, 20210.15900.18000.15900.17000.1700411,300
Jun 10, 20210.18000.18000.15100.16400.16401,149,500
Jun 09, 20210.15100.17900.15000.17500.17501,747,700
Jun 08, 20210.14500.14800.12400.14600.14603,122,200
Jun 07, 20210.14400.15500.14000.14500.14502,064,200
Jun 04, 20210.15700.17000.14500.14500.14501,149,500
Jun 03, 20210.16000.17000.15000.15200.15201,717,200
Jun 02, 20210.16800.18000.16000.16300.1630607,600
Jun 01, 20210.16500.17500.16500.17100.1710664,500
May 28, 20210.18000.18000.15600.16400.16401,269,200
May 27, 20210.18300.18600.16800.17700.1770508,300
May 26, 20210.18000.19000.17000.18100.18101,168,200
May 25, 20210.18500.18900.15800.18000.1800702,700
May 24, 20210.17000.19500.15000.18500.18501,892,100
May 21, 20210.18500.20900.17000.17000.17002,327,400
May 20, 20210.14300.17000.14300.17000.17002,177,400
May 19, 20210.16500.16500.14000.14900.14907,338,200
May 18, 20210.17500.19200.17000.18000.18001,945,000
May 17, 20210.20700.20700.15900.18300.18303,256,500
May 14, 20210.20000.22300.19300.20300.20302,148,900
May 13, 20210.20400.21400.18000.19000.19003,296,000
May 12, 20210.22500.24000.20000.21000.21002,443,100
May 11, 20210.23000.24000.21500.23700.23702,345,500
May 10, 20210.24100.25600.23100.24200.2420803,800
May 07, 20210.23300.27000.23300.25300.25301,632,700
May 06, 20210.27000.27100.23000.25300.2530945,700
May 05, 20210.24800.27500.23000.26600.26601,326,400
May 04, 20210.25000.26000.22400.24800.24801,251,300
May 03, 20210.27300.28700.25000.26000.26001,216,600
Apr 30, 20210.26300.27700.25000.27500.2750824,100
Apr 29, 20210.32000.32000.25000.25000.25001,257,200
Apr 28, 20210.29000.29800.25000.29000.29001,431,900
Apr 27, 20210.25000.28600.25000.28000.2800924,300
Apr 26, 20210.23900.27000.23600.25900.25901,836,000
Apr 23, 20210.23700.25500.21000.23700.23702,720,200
Apr 22, 20210.23800.26000.23000.24000.24002,376,900
Apr 21, 20210.25000.27500.22000.26000.26002,553,700
Apr 20, 20210.25500.26300.22000.24800.24801,995,900
Apr 19, 20210.27500.28200.22000.25200.25203,181,100
Apr 16, 20210.32000.32000.25100.28000.28003,355,300
Apr 15, 20210.36500.36500.28000.32200.32202,564,600
Apr 14, 20210.41500.43000.34700.36600.36604,181,300
Apr 13, 20210.35000.43400.34500.40000.40007,007,300
Apr 12, 20210.32000.34200.30000.33300.33302,781,400
Apr 09, 20210.26700.32500.26700.32000.32002,071,800
Apr 08, 20210.28000.28900.21200.27000.27006,456,500
Apr 07, 20210.31000.31000.26000.28000.28002,090,900
Apr 06, 20210.34000.36000.28000.30100.30103,224,100
Apr 05, 20210.37900.42000.33200.35000.35002,248,100
Apr 01, 20210.37000.41000.36000.38300.38301,922,100
Mar 31, 20210.38000.42000.36500.38000.38001,536,100
Mar 30, 20210.39000.46000.34300.39000.39003,457,800
Mar 29, 20210.37700.42500.34000.40000.40001,483,700
Mar 26, 20210.35000.39900.30000.33400.33402,262,900
Mar 25, 20210.33000.34600.25000.33500.33504,462,200
Mar 24, 20210.41000.44100.32000.34400.34403,924,700
Mar 23, 20210.43900.47000.38000.39200.39202,806,900
Mar 22, 20210.54900.54900.41000.45000.45003,371,700
Mar 19, 20210.53500.56300.49000.52000.52001,363,000
Mar 18, 20210.57300.58800.53000.54100.54101,836,300
Mar 17, 20210.52300.61500.50000.58000.58003,243,400
Mar 16, 20210.60000.60000.52000.52000.52002,073,500
Mar 15, 20210.56000.65000.55100.60000.60002,863,600
Mar 12, 20210.61500.63000.47000.58000.58002,601,000
Mar 11, 20210.65000.66000.57500.62000.62002,475,200
Mar 10, 20210.61700.65000.57500.63700.63702,893,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...