INTV - Integrated Ventures, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 20180.240.350.240.350.3551,000
Oct 16, 20180.290.290.230.290.295,600
Oct 15, 20180.210.240.210.240.242,700
Oct 12, 20180.230.250.230.230.2322,600
Oct 11, 20180.250.260.210.220.2273,200
Oct 10, 20180.300.340.240.260.2633,900
Oct 09, 20180.240.300.240.270.275,200
Oct 08, 20180.280.280.230.230.2311,400
Oct 05, 20180.260.280.210.250.2531,600
Oct 04, 20180.210.270.210.250.2553,300
Oct 03, 20180.290.290.200.250.2563,200
Oct 02, 20180.290.290.240.240.24100,600
Oct 01, 20180.230.300.230.260.2685,000
Sep 28, 20180.310.360.270.280.2840,900
Sep 27, 20180.400.400.260.300.3056,300
Sep 26, 20180.330.350.300.350.3564,100
Sep 25, 20180.320.340.300.330.3326,300
Sep 24, 20180.300.460.300.300.3051,700
Sep 21, 20180.300.460.300.450.4581,400
Sep 20, 20180.300.340.290.330.3333,800
Sep 19, 20180.370.370.290.330.3394,300
Sep 18, 20180.410.410.340.350.3588,100
Sep 17, 20180.400.440.390.390.3932,800
Sep 14, 20180.440.550.400.440.44162,100
Sep 13, 20180.480.500.430.480.4834,100
Sep 12, 20180.400.520.390.430.4316,200
Sep 11, 20180.400.450.400.400.4015,400
Sep 10, 20180.450.450.400.450.459,300
Sep 07, 20180.460.460.390.450.4546,700
Sep 06, 20180.510.540.410.460.46101,700
Sep 05, 20180.600.610.530.540.5457,300
Sep 04, 20180.530.680.530.650.6555,900
Aug 31, 20180.550.600.500.530.5334,100
Aug 30, 20180.690.690.540.550.5521,000
Aug 29, 20180.600.700.520.620.6285,000
Aug 28, 20180.480.700.420.700.7074,400
Aug 27, 20180.470.480.440.460.4630,000
Aug 24, 20180.440.480.440.460.4612,300
Aug 23, 20180.470.470.420.440.4429,400
Aug 22, 20180.410.500.410.440.4430,000
Aug 21, 20180.430.450.350.390.3951,000
Aug 20, 20180.440.510.440.440.4429,400
Aug 17, 20180.440.510.440.510.5133,500
Aug 16, 20180.470.530.430.490.4934,000
Aug 15, 20180.550.600.450.490.4964,700
Aug 14, 20180.600.600.410.550.5584,100
Aug 13, 20180.650.660.600.620.6227,700
Aug 10, 20180.640.720.610.630.6317,600
Aug 09, 20180.670.680.600.620.6228,000
Aug 08, 20180.660.750.650.710.7128,000
Aug 07, 20180.710.710.660.680.6832,900
Aug 06, 20180.740.750.660.710.7152,400
Aug 03, 20180.740.800.730.780.7826,800
Aug 02, 20180.800.800.730.790.7934,300
Aug 01, 20180.740.820.700.820.8228,800
Jul 31, 20180.750.810.750.810.816,300
Jul 30, 20180.770.880.750.810.8123,600
Jul 27, 20180.880.880.770.830.8318,900
Jul 26, 20180.850.900.800.850.8518,200
Jul 25, 20180.910.940.850.870.8742,400
Jul 24, 20180.870.950.870.910.9156,600
Jul 23, 20180.870.910.850.860.8621,100
Jul 20, 20180.880.920.840.900.9017,400
Jul 19, 20180.860.990.820.840.8438,300
Jul 18, 20180.951.020.820.820.82148,000
Jul 17, 20180.771.000.720.980.98157,800
Jul 16, 20180.760.780.700.770.7737,700
Jul 13, 20180.720.790.700.760.7632,700
Jul 12, 20180.690.720.690.720.7221,300
Jul 11, 20180.760.770.680.690.6912,900
Jul 10, 20180.710.750.660.700.708,000
Jul 09, 20180.770.770.650.770.7752,200
Jul 06, 20180.740.790.740.770.779,000
Jul 05, 20180.800.800.700.740.7418,300
Jul 03, 20180.770.830.750.800.8023,000
Jul 02, 20180.830.840.760.830.8317,800
Jun 29, 20180.790.830.710.800.8012,900
Jun 28, 20180.790.840.710.840.8428,600
Jun 27, 20180.800.820.760.790.7935,900
Jun 26, 20180.850.850.800.840.8427,600
Jun 25, 20180.830.850.780.850.8513,100
Jun 22, 20180.920.920.820.850.8541,400
Jun 21, 20180.930.930.850.920.9235,300
Jun 20, 20181.021.020.930.950.9534,200
Jun 19, 20180.961.050.941.001.0014,500
Jun 18, 20180.930.990.930.980.9886,700
Jun 15, 20180.990.990.920.930.9346,700
Jun 14, 20180.850.990.810.990.9948,600
Jun 13, 20180.950.950.830.900.9047,200
Jun 12, 20180.990.990.890.950.9542,900
Jun 11, 20180.981.000.980.990.9937,600
Jun 08, 20181.001.041.001.001.0018,900
Jun 07, 20181.021.050.991.011.0143,900
Jun 06, 20181.041.051.011.011.0121,700
Jun 05, 20181.011.070.981.031.0331,900
Jun 04, 20181.081.081.001.041.0433,300
Jun 01, 20181.041.071.001.071.0716,600
May 31, 20180.971.070.971.041.0414,700
May 30, 20181.031.060.940.980.9885,000
May 29, 20181.071.091.001.021.0250,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...