UK markets close in 5 hours 56 minutes

Integrated Ventures, Inc. (INTV)

OTC Markets OTCQB - OTC Markets OTCQB Delayed price. Currency in USD
Add to watchlist
1.04000.0000 (0.00%)
At close: 03:31PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 20241.00501.04000.92101.04001.04002,500
24 Jun 20241.04001.04001.04001.04001.0400200
21 Jun 20240.87101.04000.87101.04001.04001,200
20 Jun 20241.00001.01000.98901.01001.0100700
18 Jun 20240.96301.02000.96301.02001.0200200
17 Jun 20240.90001.02000.80101.02001.02003,000
14 Jun 20240.80101.00000.80101.00001.00007,000
13 Jun 20241.01001.01001.00001.00001.00001,900
12 Jun 20241.03801.04001.02201.02201.0220500
11 Jun 20241.02001.02001.01001.01001.0100400
10 Jun 20241.03001.03000.76201.03001.03001,500
07 Jun 20240.80001.06800.80001.06801.06802,300
06 Jun 20241.05001.08001.03001.08001.0800900
05 Jun 20241.12401.13001.10001.10001.10001,600
04 Jun 20241.00001.13001.00001.11001.1100700
03 Jun 20241.00001.00000.75201.00001.00006,100
31 May 20241.12001.12001.12001.12001.1200-
30 May 20241.12001.12001.12001.12001.1200100
29 May 20241.12001.12001.12001.12001.1200100
28 May 20241.12001.12001.12001.12001.1200100
24 May 20241.05001.15000.97001.12001.12007,200
23 May 20241.21001.21001.21001.21001.2100-
22 May 20241.22001.22001.21001.21001.21002,000
21 May 20241.24001.24001.24001.24001.2400200
20 May 20241.19001.23001.07501.13601.13606,400
17 May 20240.98001.19000.98001.19001.1900600
16 May 20241.14801.19001.14801.19001.1900700
15 May 20241.10001.19000.94301.12701.12706,600
14 May 20240.96001.14000.96001.08001.08001,000
13 May 20241.10601.12000.98000.98000.980016,600
10 May 20241.17001.17001.17001.17001.1700300
09 May 20241.27101.28001.18001.19001.19001,400
08 May 20241.26501.28001.26501.28001.2800300
07 May 20241.26801.28501.26801.28501.2850400
06 May 20241.48001.48001.25001.25001.25001,000
03 May 20241.14001.48001.06001.48001.48004,600
02 May 20241.21101.33001.14001.14001.14001,300
01 May 20241.25001.25001.19001.19001.19002,100
30 Apr 20241.49001.49001.18001.18001.18003,300
29 Apr 20241.28001.63401.28001.54401.54402,500
26 Apr 20241.26701.70001.18001.32501.325021,700
25 Apr 20241.25001.26601.19501.24001.24005,400
24 Apr 20241.15001.27001.15001.23001.2300900
23 Apr 20241.22001.30301.10001.30301.30302,300
22 Apr 20241.31001.35001.20001.24001.24006,800
19 Apr 20241.31001.48001.31001.31001.31003,400
18 Apr 20241.27001.32001.27001.31001.31001,300
17 Apr 20241.26001.26301.26001.26301.2630600
16 Apr 20241.07001.31001.07001.31001.3100800
15 Apr 20241.16001.16001.08001.08001.080011,600
12 Apr 20241.15001.35001.10001.35001.35002,300
11 Apr 20241.30001.35001.15001.35001.35001,000
10 Apr 20241.35001.35001.35001.35001.3500-
09 Apr 20241.06001.40001.06001.35001.35004,800
08 Apr 20241.23001.40001.18001.40001.40004,200
05 Apr 20241.41001.41001.41001.41001.41001,300
04 Apr 20241.35501.43001.19501.33301.33303,300
03 Apr 20241.42001.43001.20001.41001.41001,800
02 Apr 20241.44001.44001.44001.44001.4400-
01 Apr 20241.44001.44001.44001.44001.4400400
28 Mar 20241.25001.44001.23001.44001.4400900
27 Mar 20241.10001.10001.05801.10001.10006,700
26 Mar 20241.07001.07001.07001.07001.0700900
25 Mar 20241.35001.35001.06001.30001.30009,800
22 Mar 20241.38001.38001.35001.35001.35005,200
21 Mar 20241.26001.26001.26001.26001.26002,400
20 Mar 20241.12001.24501.12001.24501.24501,600
19 Mar 20241.07001.07001.07001.07001.07001,100
18 Mar 20241.06001.22001.06001.12101.12104,100
15 Mar 20241.21801.21801.06001.06001.060013,200
14 Mar 20241.40001.40001.08001.23001.230011,800
13 Mar 20241.37601.40001.37601.40001.40001,000
12 Mar 20241.24001.36001.24001.35001.35002,200
11 Mar 20241.40001.40001.17801.38001.38006,200
08 Mar 20241.38001.38001.38001.38001.3800500
07 Mar 20241.40001.40001.40001.40001.4000-
06 Mar 20241.32001.42501.30501.40001.40006,700
05 Mar 20241.70001.70001.25001.27001.27009,700
04 Mar 20241.70101.72001.55001.55001.55004,900
01 Mar 20241.60001.64001.60001.64001.6400800
29 Feb 20241.76001.76001.60001.67001.67001,400
28 Feb 20241.61002.04001.61001.80001.800013,800
27 Feb 20241.66001.71001.42001.61001.610013,000
26 Feb 20241.50001.67001.50001.67001.67002,100
23 Feb 20241.48401.56001.48001.49301.49303,600
22 Feb 20241.60501.60501.48501.48501.48503,800
21 Feb 20241.50001.68001.49001.60001.60003,600
20 Feb 20241.50001.50001.50001.50001.5000200
16 Feb 20241.50001.50001.50001.50001.50003,500
15 Feb 20241.50001.55001.47001.55001.55003,900
14 Feb 20241.57001.57001.48001.48001.48003,200
13 Feb 20241.56001.57001.47101.57001.570010,200
12 Feb 20241.59801.70301.57001.58001.58009,800
09 Feb 20241.70001.70001.57001.61001.61006,700
08 Feb 20241.54001.57001.51001.57001.57003,700
07 Feb 20241.58001.58801.55001.55001.55002,300
06 Feb 20241.55001.55001.53801.55001.55002,100
05 Feb 20241.60001.60001.59001.59001.59004,300
02 Feb 20241.60001.62301.60001.60001.60003,300
01 Feb 20241.63001.63001.60001.61001.61001,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...