IVST - Innovest Global, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20190.16510.16510.16510.16510.1651-
Dec 12, 20190.16750.18250.16510.16510.16518,375
Dec 11, 20190.17860.19220.17860.19220.19225,500
Dec 10, 20190.19220.19220.19220.19220.1922500
Dec 09, 20190.19220.19220.19220.19220.1922-
Dec 06, 20190.16010.19220.16010.19220.19225,206
Dec 05, 20190.19990.19990.19990.19990.1999-
Dec 04, 20190.15850.19990.15850.19990.19995,406
Dec 03, 20190.19990.19990.19990.19990.1999-
Dec 02, 20190.19990.19990.19990.19990.1999400
Nov 29, 20190.19990.19990.19990.19990.1999-
Nov 27, 20190.19990.19990.19990.19990.1999970
Nov 26, 20190.19710.19710.19710.19710.1971-
Nov 25, 20190.18000.19710.16500.19710.19716,943
Nov 22, 20190.19720.19720.19720.19720.1972580
Nov 21, 20190.16500.20990.16500.18500.18504,750
Nov 20, 20190.18100.18100.18100.18100.1810100
Nov 19, 20190.20000.20000.20000.20000.20004,500
Nov 18, 20190.18500.18500.17150.17150.171535,181
Nov 15, 20190.17000.17000.17000.17000.1700-
Nov 14, 20190.17000.21990.17000.17000.17008,255
Nov 13, 20190.17000.17000.17000.17000.170027,734
Nov 12, 20190.22930.22930.22930.22930.2293-
Nov 11, 20190.22930.22930.22930.22930.2293-
Nov 08, 20190.22930.22930.22930.22930.2293590
Nov 07, 20190.19250.19970.17000.17000.170010,602
Nov 06, 20190.17010.21490.17000.21490.214912,000
Nov 05, 20190.17000.20000.17000.20000.200013,268
Nov 04, 20190.17010.17010.17010.17010.17011,177
Nov 01, 20190.19550.19550.19550.19550.1955-
Oct 31, 20190.19550.19550.19550.19550.1955500
Oct 30, 20190.18580.18580.17620.17620.176218,100
Oct 29, 20190.17620.17620.17250.17620.176217,900
Oct 28, 20190.17630.18000.17260.18000.180020,000
Oct 25, 20190.17250.17250.17250.17250.1725-
Oct 24, 20190.19760.19760.17250.17250.172512,092
Oct 23, 20190.19990.19990.17000.19750.197522,515
Oct 22, 20190.15200.19710.15200.19710.19711,600
Oct 21, 20190.20000.20000.15210.15210.152116,000
Oct 18, 20190.20000.21740.20000.20000.200010,613
Oct 17, 20190.22000.22990.21490.22990.2299766
Oct 16, 20190.20990.20990.20990.20990.2099-
Oct 15, 20190.21000.21000.20990.20990.209911,188
Oct 14, 20190.18000.18000.17060.17060.17063,833
Oct 11, 20190.21000.21000.21000.21000.21001,099
Oct 10, 20190.21000.21000.21000.21000.21001,524
Oct 09, 20190.21000.21000.21000.21000.2100600
Oct 08, 20190.21000.21000.20000.20000.200015,601
Oct 07, 20190.20070.20070.20000.20000.20006,100
Oct 04, 20190.19990.19990.18000.18000.18005,000
Oct 03, 20190.17100.18000.17100.18000.1800557
Oct 02, 20190.20600.20600.17100.17100.171010,100
Oct 01, 20190.18560.20000.17120.19000.19006,150
Sep 30, 20190.21000.21000.19900.19900.1990277
Sep 27, 20190.20600.20600.20600.20600.2060200
Sep 26, 20190.21520.21520.18500.18500.18504,989
Sep 25, 20190.22000.22000.22000.22000.2200100
Sep 24, 20190.22000.22000.22000.22000.2200111
Sep 23, 20190.23000.23000.18100.19000.190013,832
Sep 20, 20190.20230.20230.20220.20220.20221,210
Sep 19, 20190.20000.20500.17100.20000.20008,322
Sep 18, 20190.17200.20500.17200.20500.205011,600
Sep 17, 20190.22750.22750.19950.21000.21001,436
Sep 16, 20190.21000.21000.21000.21000.2100-
Sep 13, 20190.17500.21000.17410.21000.21002,885
Sep 12, 20190.23000.23000.21160.22030.22033,000
Sep 11, 20190.23000.23000.17000.21920.21925,701
Sep 10, 20190.22500.23000.18000.23000.23007,532
Sep 09, 20190.22500.22500.22110.22110.22115,286
Sep 06, 20190.23880.23880.23280.23280.2328350
Sep 05, 20190.22070.24120.17500.24120.241278,293
Sep 04, 20190.23000.23000.15130.20000.200013,770
Sep 03, 20190.23000.23000.20000.20000.20004,000
Aug 30, 20190.20100.20100.20000.20000.200035,070
Aug 29, 20190.22600.23900.18000.20090.200938,247
Aug 28, 20190.24000.24000.24000.24000.2400-
Aug 27, 20190.24000.24000.24000.24000.24002,000
Aug 26, 20190.24280.24460.22540.24150.24152,820
Aug 23, 20190.26000.27560.16230.23400.234062,096
Aug 22, 20190.25000.26660.22740.26000.26003,510
Aug 21, 20190.27500.31000.20110.20110.201116,460
Aug 20, 20190.27500.27500.22250.22250.222521,900
Aug 19, 20190.27500.27500.22620.27500.27501,149
Aug 16, 20190.27500.27500.27500.27500.2750150
Aug 15, 20190.27500.27500.27500.27500.2750-
Aug 14, 20190.29750.29750.24000.27500.275029,059
Aug 13, 20190.21030.23700.19500.23700.237026,008
Aug 12, 20190.23690.23690.21500.22000.220012,910
Aug 09, 20190.19500.23000.19500.21500.215037,629
Aug 08, 20190.29740.29740.16210.19000.1900221,233
Aug 07, 20190.25020.28000.25020.28000.28002,500
Aug 06, 20190.32200.33000.27010.29000.290014,103
Aug 05, 20190.33970.33970.27010.32190.32197,770
Aug 02, 20190.36000.36000.27510.27510.275124,219
Aug 01, 20190.34750.34750.28010.30820.30822,833
Jul 31, 20190.35750.35750.27690.34500.345029,252
Jul 30, 20190.34500.34500.28510.32500.32505,850
Jul 29, 20190.33000.33000.33000.33000.33003,077
Jul 26, 20190.33000.33000.25810.32600.32606,521
Jul 25, 20190.32460.32500.27810.32500.32501,001
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...