IVST - Innovest Global, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 20190.27500.31000.23590.23590.23598,260
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
Jul 24, 20190.33000.33000.25800.31870.31877,788
Jul 23, 20190.32380.32990.25200.31490.31499,135
Jul 22, 20190.34000.34000.29520.33000.33006,284
Jul 19, 20190.27500.30500.27500.30000.300063,612
Jul 18, 20190.27210.27400.21700.27400.274028,346
Jul 17, 20190.27500.27500.25500.26450.26456,061
Jul 16, 20190.26990.27490.26990.27000.270014,962
Jul 15, 20190.27500.27500.26980.26990.26997,275
Jul 12, 20190.24000.27990.24000.27990.27992,150
Jul 11, 20190.21000.24000.20900.24000.240024,700
Jul 10, 20190.18730.20920.18730.20900.209022,324
Jul 09, 20190.20000.20000.15110.17250.172593,941
Jul 08, 20190.30450.30450.20000.20000.200082,508
Jul 05, 20190.30450.30450.24400.24400.2440901
Jul 03, 20190.32450.32450.21900.24690.246922,890
Jul 02, 20190.32000.32000.21900.23500.235078,408
Jul 01, 20190.29000.29410.25200.29410.294125,090
Jun 28, 20190.29500.29500.27000.29500.29501,300
Jun 27, 20190.29800.29800.28400.29800.29801,053
Jun 26, 20190.25570.33180.25570.30510.30511,281
Jun 25, 20190.25010.30810.25010.30090.300947,966
Jun 24, 20190.29000.29110.28240.28240.282411,300
Jun 21, 20190.33130.33130.27850.27850.27858,273
Jun 20, 20190.25530.33130.25530.29640.29642,673
Jun 19, 20190.32500.34600.25000.28700.287052,501
Jun 18, 20190.35000.35000.30410.34140.34141,806
Jun 17, 20190.35000.35000.30010.34600.346010,003
Jun 14, 20190.35000.35000.35000.35000.3500101
Jun 13, 20190.35000.35000.35000.35000.3500425
Jun 12, 20190.37500.37500.30100.34000.34008,597
Jun 11, 20190.30400.34250.30400.34000.340044,331
Jun 10, 2019------
Jun 07, 20190.35000.35000.33530.34000.34003,601
Jun 06, 20190.35000.35000.28600.33520.33523,246
Jun 05, 20190.35000.35000.28560.34440.34449,548
Jun 04, 20190.38500.38500.28350.34440.34442,053
Jun 03, 20190.33060.33060.30750.30750.30754,600
May 31, 20190.33000.33500.32030.33500.335026,259
May 30, 20190.29950.32000.25600.30610.306110,626
May 29, 20190.25880.34020.25100.31890.31895,072
May 28, 20190.32000.32000.25000.25000.250024,921
May 24, 20190.35000.35000.35000.35000.35002,027
May 23, 20190.34240.35000.34240.35000.35004,180
May 22, 20190.27000.32000.27000.32000.320013,469
May 21, 20190.25500.26840.25000.26840.26847,600
May 20, 20190.23150.25000.23150.25000.250012,580
May 17, 20190.24910.24910.24000.24910.24911,482
May 16, 20190.23110.23110.23110.23110.2311200
May 15, 20190.25370.25370.25370.25370.2537412
May 14, 20190.23120.24300.23120.24300.24302,702
May 13, 20190.25950.25950.25000.25000.250015,000
May 10, 20190.24000.27000.24000.27000.27009,235
May 09, 20190.23000.25000.22500.25000.250020,103
May 08, 20190.26900.26900.23250.23250.23253,409
May 07, 20190.27000.27000.26900.26900.26901,517
May 06, 20190.23340.26960.23340.26960.26961,100
May 03, 20190.24490.24490.24490.24490.24498,200
May 02, 20190.24100.26850.22000.24000.240016,902
May 01, 20190.28920.28920.27000.28030.28033,496
Apr 30, 20190.27500.27500.19890.27360.273642,542
Apr 29, 20190.28500.28500.28500.28500.2850410
Apr 26, 20190.28500.30000.28500.30000.30001,700
Apr 25, 20190.27500.27500.27240.27240.27241,040
Apr 24, 20190.29760.32800.29760.30000.30005,599
Apr 23, 20190.27000.29760.27000.29760.29762,309
Apr 22, 20190.29980.29980.29980.29980.29981,501
Apr 18, 20190.26490.34800.26100.31370.31372,687
Apr 17, 20190.29570.29920.29570.29920.29922,517
Apr 16, 20190.27000.28710.24150.28710.287136,237
Apr 15, 20190.27000.28000.26700.28000.280037,000
Apr 12, 20190.30000.30000.27000.27000.270028,128
Apr 11, 20190.28280.33000.28280.30240.302416,777
Apr 10, 20190.35000.39000.30000.33900.339095,524
Apr 09, 20190.31750.35000.31500.35000.35003,229
Apr 08, 20190.39000.39000.31500.34000.340010,621
Apr 05, 20190.30000.39000.30000.39000.39004,025
Apr 04, 20190.34550.39000.30000.39000.39005,350
Apr 03, 20190.30000.39000.30000.39000.39007,252
Apr 02, 20190.35990.36000.35500.35500.35505,495
Apr 01, 20190.38650.38650.33310.36000.36005,704
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...