OTC Markets OTCPK - Delayed Quote USD

(IVCBF)

10.51

0.00

(0.00%)

At close: January 13 at 3:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 13, 2025	10.51	10.51	10.51	10.51	10.51	-
Jan 10, 2025	10.51	10.51	10.51	10.51	10.51	-
Jan 8, 2025	10.51	10.51	10.51	10.51	10.51	-
Jan 7, 2025	10.51	10.51	10.51	10.51	10.51	-
Jan 6, 2025	10.51	10.51	10.51	10.51	10.51	-
Jan 3, 2025	10.51	10.51	10.51	10.51	10.51	-
Jan 2, 2025	10.51	10.51	10.51	10.51	10.51	-
Dec 31, 2024	10.51	10.51	10.51	10.51	10.51	-
Dec 30, 2024	10.51	10.51	10.51	10.51	10.51	200
Dec 27, 2024	13.00	13.00	13.00	13.00	13.00	100
Dec 26, 2024	13.99	13.99	10.51	13.99	13.99	600
Dec 24, 2024	11.59	11.59	11.59	11.59	11.59	-
Dec 23, 2024	11.59	11.59	11.59	11.59	11.59	4,100
Dec 20, 2024	11.59	11.59	11.59	11.59	11.59	300
Dec 19, 2024	11.54	11.54	11.54	11.54	11.54	-
Dec 18, 2024	11.54	11.54	11.54	11.54	11.54	-
Dec 17, 2024	11.56	11.56	11.54	11.54	11.54	500
Dec 16, 2024	11.70	11.70	11.70	11.70	11.70	500
Dec 13, 2024	11.64	11.64	11.64	11.64	11.64	-
Dec 12, 2024	11.64	11.64	11.64	11.64	11.64	-
Dec 11, 2024	11.64	11.64	11.64	11.64	11.64	-
Dec 10, 2024	11.58	11.64	11.58	11.64	11.64	6,400
Dec 9, 2024	11.59	11.59	11.59	11.59	11.59	-
Dec 6, 2024	11.59	11.59	11.59	11.59	11.59	-
Dec 5, 2024	11.56	11.59	11.56	11.59	11.59	14,600
Dec 4, 2024	11.56	11.59	11.56	11.58	11.58	1,587,400
Dec 3, 2024	11.55	11.55	11.55	11.55	11.55	100
Dec 2, 2024	11.55	11.55	11.55	11.55	11.55	152,100
Nov 29, 2024	11.56	11.56	11.55	11.55	11.55	8,000
Nov 27, 2024	11.55	11.55	11.55	11.55	11.55	-
Nov 26, 2024	11.55	11.55	11.54	11.55	11.55	1,089,500
Nov 25, 2024	11.54	11.55	11.52	11.52	11.52	2,000
Nov 22, 2024	11.53	11.53	11.53	11.53	11.53	74,800
Nov 21, 2024	11.53	11.53	11.52	11.52	11.52	200
Nov 20, 2024	11.52	11.53	11.52	11.52	11.52	312,200
Nov 19, 2024	11.53	11.53	11.53	11.53	11.53	800
Nov 18, 2024	11.40	11.55	11.40	11.55	11.55	1,300
Nov 15, 2024	11.55	11.55	11.52	11.52	11.52	1,800
Nov 14, 2024	11.55	11.55	11.52	11.52	11.52	500
Nov 13, 2024	11.56	11.56	11.56	11.56	11.56	-
Nov 12, 2024	11.39	11.60	11.39	11.56	11.56	400
Nov 11, 2024	11.50	11.52	11.50	11.50	11.50	191,400
Nov 8, 2024	11.55	11.55	11.55	11.55	11.55	-
Nov 7, 2024	11.54	11.55	11.51	11.55	11.55	34,400
Nov 6, 2024	11.56	11.56	11.56	11.56	11.56	200
Nov 5, 2024	11.37	11.50	11.37	11.50	11.50	118,700
Nov 4, 2024	0.60 Dividend
Nov 4, 2024	11.72	11.72	11.49	11.49	11.49	5,300
Nov 1, 2024	11.90	12.00	11.90	12.00	11.40	300
Oct 31, 2024	12.08	12.08	12.08	12.08	11.48	-
Oct 30, 2024	12.08	12.08	12.08	12.08	11.48	200
Oct 29, 2024	12.09	12.09	12.09	12.09	11.49	2,800
Oct 28, 2024	12.07	12.07	12.07	12.07	11.47	-
Oct 25, 2024	12.07	12.07	12.07	12.07	11.47	-
Oct 24, 2024	12.05	12.09	12.04	12.07	11.47	56,100
Oct 23, 2024	12.08	12.09	12.05	12.08	11.48	3,294,800
Oct 22, 2024	11.76	11.76	11.76	11.76	11.17	-
Oct 21, 2024	11.80	11.80	11.76	11.76	11.17	3,700
Oct 18, 2024	11.80	11.80	11.80	11.80	11.21	-
Oct 17, 2024	11.82	11.82	11.80	11.80	11.21	109,900
Oct 16, 2024	11.75	11.75	11.75	11.75	11.16	-
Oct 15, 2024	11.79	11.79	11.73	11.75	11.16	10,000
Oct 14, 2024	11.81	11.81	11.81	11.81	11.22	-
Oct 11, 2024	11.85	11.85	11.77	11.81	11.22	2,700
Oct 10, 2024	11.80	11.83	11.80	11.82	11.23	300
Oct 9, 2024	11.80	11.81	11.80	11.81	11.22	9,000
Oct 8, 2024	11.82	11.82	11.82	11.82	11.23	1,100
Oct 7, 2024	11.80	11.82	11.80	11.82	11.23	104,100
Oct 4, 2024	11.80	11.81	11.80	11.80	11.21	308,800
Oct 3, 2024	11.80	11.80	11.80	11.80	11.21	5,500
Oct 2, 2024	11.85	11.85	11.83	11.83	11.24	1,000
Oct 1, 2024	11.80	11.80	11.77	11.80	11.21	27,800
Sep 30, 2024	11.79	11.80	11.78	11.79	11.20	35,600
Sep 27, 2024	11.78	11.78	11.78	11.78	11.19	300
Sep 26, 2024	11.74	11.80	11.71	11.80	11.21	222,300
Sep 25, 2024	11.70	11.75	11.65	11.70	11.11	104,300
Sep 24, 2024	11.48	11.48	11.48	11.48	10.90	-
Sep 23, 2024	11.48	11.48	11.48	11.48	10.90	-
Sep 20, 2024	11.48	11.48	11.48	11.48	10.90	-
Sep 19, 2024	11.48	11.48	11.48	11.48	10.90	-
Sep 18, 2024	11.48	11.48	11.48	11.48	10.90	-
Sep 17, 2024	11.48	11.48	11.48	11.48	10.90	-
Sep 16, 2024	11.48	11.48	11.48	11.48	10.90	-
Sep 13, 2024	11.48	11.48	11.48	11.48	10.90	200,000
Sep 12, 2024	11.45	11.45	11.45	11.45	10.88	-
Sep 11, 2024	11.45	11.45	11.45	11.45	10.88	-
Sep 10, 2024	11.45	11.45	11.45	11.45	10.88	-
Sep 9, 2024	11.45	11.45	11.45	11.45	10.88	100
Sep 6, 2024	11.45	11.45	11.45	11.45	10.88	-
Sep 5, 2024	11.45	11.45	11.45	11.45	10.88	-
Sep 4, 2024	11.45	11.45	11.45	11.45	10.88	46,200
Sep 3, 2024	11.45	11.51	11.45	11.51	10.93	12,800
Aug 30, 2024	11.45	11.46	11.44	11.46	10.89	287,800
Aug 29, 2024	11.40	11.40	11.40	11.40	10.83	-
Aug 28, 2024	11.40	11.40	11.40	11.40	10.83	-
Aug 27, 2024	11.40	11.40	11.40	11.40	10.83	-
Aug 26, 2024	11.40	11.40	11.37	11.40	10.83	5,100
Aug 23, 2024	11.37	11.37	11.37	11.37	10.80	-
Aug 22, 2024	11.37	11.37	11.37	11.37	10.80	100
Aug 21, 2024	11.43	11.43	11.43	11.43	10.86	-
Aug 20, 2024	11.43	11.43	11.43	11.43	10.86	-
Aug 19, 2024	11.43	11.43	11.43	11.43	10.86	-
Aug 16, 2024	11.43	11.43	11.43	11.43	10.86	100
Aug 15, 2024	11.43	11.43	11.43	11.43	10.86	-
Aug 14, 2024	11.42	11.43	11.42	11.43	10.86	28,800
Aug 13, 2024	11.42	11.42	11.42	11.42	10.85	500
Aug 12, 2024	11.42	11.42	11.42	11.42	10.85	1,100
Aug 9, 2024	11.42	11.42	11.41	11.41	10.84	2,800
Aug 8, 2024	11.42	11.42	11.42	11.42	10.85	7,000
Aug 7, 2024	11.40	11.42	11.40	11.42	10.85	109,500
Aug 6, 2024	11.38	11.38	11.38	11.38	10.81	-
Aug 5, 2024	11.38	11.38	11.38	11.38	10.81	-
Aug 2, 2024	11.38	11.38	11.38	11.38	10.81	34,600
Aug 1, 2024	11.38	11.38	11.38	11.38	10.81	2,100
Jul 31, 2024	11.38	11.38	11.38	11.38	10.81	2,700
Jul 30, 2024	11.38	11.38	11.38	11.38	10.81	24,100
Jul 29, 2024	11.38	11.38	11.35	11.35	10.79	400
Jul 26, 2024	11.38	11.38	11.38	11.38	10.81	-
Jul 25, 2024	11.38	11.38	11.38	11.38	10.81	-
Jul 24, 2024	11.38	11.38	11.38	11.38	10.81	4,200
Jul 23, 2024	11.36	11.36	11.36	11.36	10.79	-
Jul 22, 2024	11.36	11.36	11.36	11.36	10.79	-
Jul 19, 2024	11.36	11.36	11.35	11.36	10.79	35,500
Jul 18, 2024	11.35	11.35	11.35	11.35	10.78	100
Jul 17, 2024	11.36	11.36	11.35	11.36	10.79	11,700
Jul 16, 2024	11.36	11.36	11.36	11.36	10.79	22,600
Jul 15, 2024	11.36	11.36	11.36	11.36	10.79	-
Jul 12, 2024	11.36	11.36	11.36	11.36	10.79	-
Jul 11, 2024	11.36	11.36	11.36	11.36	10.79	-
Jul 10, 2024	11.36	11.36	11.36	11.36	10.79	-
Jul 9, 2024	11.36	11.36	11.36	11.36	10.79	800
Jul 8, 2024	11.34	11.34	11.34	11.34	10.77	-
Jul 5, 2024	11.35	11.35	11.34	11.34	10.77	1,100
Jul 3, 2024	11.35	11.35	11.35	11.35	10.78	100
Jul 2, 2024	11.35	11.35	11.34	11.35	10.78	1,500
Jul 1, 2024	11.35	11.35	11.35	11.35	10.78	-
Jun 28, 2024	11.35	11.35	11.35	11.35	10.78	17,400
Jun 27, 2024	11.35	11.35	11.35	11.35	10.78	-
Jun 26, 2024	11.35	11.35	11.35	11.35	10.78	100
Jun 25, 2024	11.34	11.34	11.34	11.34	10.77	100
Jun 24, 2024	11.35	11.35	11.35	11.35	10.78	200
Jun 21, 2024	11.35	11.35	11.35	11.35	10.78	-
Jun 20, 2024	11.35	11.35	11.35	11.35	10.78	-
Jun 18, 2024	11.35	11.35	11.35	11.35	10.78	-
Jun 17, 2024	11.35	11.35	11.35	11.35	10.78	-
Jun 14, 2024	11.35	11.35	11.35	11.35	10.78	-
Jun 13, 2024	11.34	11.36	11.34	11.35	10.78	1,200
Jun 12, 2024	11.33	11.33	11.33	11.33	10.76	9,900
Jun 11, 2024	11.34	11.34	11.34	11.34	10.77	-
Jun 10, 2024	11.34	11.34	11.34	11.34	10.77	200
Jun 7, 2024	11.33	11.33	11.33	11.33	10.76	-
Jun 6, 2024	11.33	11.33	11.33	11.33	10.76	-
Jun 5, 2024	11.33	11.33	11.33	11.33	10.76	-
Jun 4, 2024	11.33	11.33	11.33	11.33	10.76	2,200
Jun 3, 2024	11.35	11.35	11.35	11.35	10.78	500
May 31, 2024	11.34	11.35	11.34	11.34	10.77	2,000
May 30, 2024	11.33	11.33	11.33	11.33	10.76	200
May 29, 2024	11.34	11.34	11.33	11.33	10.76	30,300
May 28, 2024	11.33	11.33	11.32	11.32	10.75	45,800
May 24, 2024	11.34	11.34	11.34	11.34	10.77	-
May 23, 2024	11.33	11.34	11.33	11.34	10.77	12,200
May 22, 2024	11.32	11.32	11.32	11.32	10.75	-
May 21, 2024	11.32	11.32	11.32	11.32	10.75	300
May 20, 2024	11.32	11.32	11.32	11.32	10.75	200
May 17, 2024	11.33	11.33	11.30	11.30	10.73	300
May 16, 2024	11.25	11.33	11.24	11.33	10.76	303,000
May 15, 2024	11.28	11.32	11.28	11.32	10.75	263,600
May 14, 2024	11.32	11.33	11.30	11.30	10.73	447,100
May 13, 2024	11.34	11.35	11.34	11.35	10.78	303,000
May 10, 2024	11.34	11.34	11.34	11.34	10.77	300
May 9, 2024	11.34	11.34	11.34	11.34	10.77	100
May 8, 2024	11.34	11.34	11.34	11.34	10.77	-
May 7, 2024	11.33	11.34	11.33	11.34	10.77	20,100
May 6, 2024	11.35	11.35	11.35	11.35	10.78	-
May 3, 2024	11.34	11.35	11.34	11.35	10.78	15,300
May 2, 2024	11.34	11.35	11.32	11.32	10.75	13,900
May 1, 2024	11.32	11.33	11.32	11.33	10.76	12,900
Apr 30, 2024	11.34	11.35	11.32	11.32	10.75	2,500
Apr 29, 2024	11.34	11.34	11.33	11.33	10.76	6,900
Apr 26, 2024	11.33	11.34	11.32	11.34	10.77	651,900
Apr 25, 2024	11.33	11.34	11.32	11.32	10.76	625,500
Apr 24, 2024	12.16	12.16	11.31	11.39	10.82	4,900
Apr 23, 2024	11.32	11.34	11.32	11.33	10.76	3,100
Apr 22, 2024	11.32	11.32	11.31	11.31	10.74	125,300
Apr 19, 2024	11.32	11.32	11.32	11.32	10.75	-
Apr 18, 2024	11.31	11.32	11.31	11.32	10.75	200
Apr 17, 2024	11.31	11.32	11.30	11.30	10.73	103,100
Apr 16, 2024	11.32	11.32	11.27	11.30	10.73	512,900
Apr 15, 2024	11.32	11.32	11.32	11.32	10.75	25,000
Apr 12, 2024	11.32	11.32	11.32	11.32	10.75	900
Apr 11, 2024	11.31	11.32	11.31	11.32	10.75	51,800
Apr 10, 2024	11.33	11.33	11.30	11.30	10.73	14,500
Apr 9, 2024	11.32	11.33	11.31	11.32	10.75	762,800
Apr 8, 2024	11.32	11.33	11.32	11.33	10.76	1,800
Apr 5, 2024	11.32	11.33	11.32	11.33	10.76	5,200
Apr 4, 2024	11.30	11.33	11.30	11.33	10.76	81,600
Apr 3, 2024	11.32	11.32	11.32	11.32	10.75	14,200
Apr 2, 2024	11.32	11.32	11.32	11.32	10.75	900
Apr 1, 2024	11.27	11.27	11.27	11.27	10.71	1,800
Mar 28, 2024	11.26	11.27	11.26	11.27	10.71	2,100
Mar 27, 2024	11.28	11.28	11.28	11.28	10.72	-
Mar 26, 2024	11.24	11.28	11.24	11.28	10.72	162,800
Mar 25, 2024	11.24	11.24	11.24	11.24	10.68	146,300
Mar 22, 2024	11.24	11.24	11.24	11.24	10.68	16,000
Mar 21, 2024	11.24	11.26	11.24	11.26	10.70	27,500
Mar 20, 2024	11.23	11.24	11.23	11.24	10.68	74,900
Mar 19, 2024	11.23	11.23	11.23	11.23	10.67	1,200
Mar 18, 2024	11.21	11.21	11.21	11.21	10.65	-
Mar 15, 2024	11.22	11.23	11.21	11.21	10.65	120,900
Mar 14, 2024	11.21	11.21	11.20	11.20	10.64	1,700
Mar 13, 2024	11.20	11.22	11.20	11.22	10.66	164,200
Mar 12, 2024	11.22	11.22	11.22	11.22	10.66	75,000
Mar 11, 2024	11.18	11.22	11.16	11.21	10.65	815,900
Mar 8, 2024	11.14	11.14	11.14	11.14	10.58	100,000
Mar 7, 2024	11.15	11.15	11.15	11.15	10.59	500
Mar 6, 2024	11.12	11.12	11.10	11.12	10.56	5,200
Mar 5, 2024	11.14	11.14	11.14	11.14	10.58	50,000
Mar 4, 2024	11.10	11.15	11.10	11.15	10.59	3,200
Mar 1, 2024	11.13	11.13	11.12	11.12	10.56	1,600
Feb 29, 2024	11.11	11.14	11.10	11.14	10.58	3,500
Feb 28, 2024	11.12	11.12	11.12	11.12	10.56	16,600
Feb 27, 2024	11.11	11.11	11.11	11.11	10.56	-
Feb 26, 2024	11.11	11.11	11.11	11.11	10.56	100
Feb 23, 2024	11.12	11.13	11.11	11.11	10.56	3,500
Feb 22, 2024	11.09	11.09	11.09	11.09	10.54	17,600
Feb 21, 2024	11.08	11.08	11.08	11.08	10.53	200
Feb 20, 2024	11.08	11.08	11.08	11.08	10.53	-
Feb 16, 2024	11.08	11.08	11.08	11.08	10.53	-
Feb 15, 2024	11.08	11.08	11.08	11.08	10.53	-
Feb 14, 2024	11.08	11.08	11.08	11.08	10.53	-
Feb 13, 2024	11.08	11.08	11.08	11.08	10.53	-
Feb 12, 2024	11.08	11.08	11.08	11.08	10.53	300
Feb 9, 2024	11.07	11.07	11.07	11.07	10.52	500
Feb 8, 2024	11.09	11.09	11.09	11.09	10.54	1,400
Feb 7, 2024	11.12	11.12	11.12	11.12	10.56	1,000
Feb 6, 2024	11.10	11.10	11.10	11.10	10.55	-
Feb 5, 2024	11.10	11.11	11.10	11.10	10.55	437,600
Feb 2, 2024	11.11	11.11	11.11	11.11	10.55	1,200
Feb 1, 2024	11.10	11.10	11.10	11.10	10.54	100
Jan 31, 2024	11.10	11.10	11.10	11.10	10.54	700
Jan 30, 2024	11.10	11.10	11.10	11.10	10.55	334,000
Jan 29, 2024	11.10	11.10	11.10	11.10	10.55	400
Jan 26, 2024	11.10	11.11	11.10	11.10	10.55	1,046,400
Jan 25, 2024	11.10	11.10	11.10	11.10	10.55	-
Jan 24, 2024	11.10	11.10	11.10	11.10	10.55	-
Jan 23, 2024	11.10	11.10	11.10	11.10	10.55	40,900
Jan 22, 2024	11.08	11.10	11.08	11.09	10.54	14,900
Jan 19, 2024	11.09	11.09	11.09	11.09	10.54	400
Jan 18, 2024	11.07	11.09	11.07	11.09	10.54	52,900
Jan 17, 2024	11.08	11.08	11.07	11.07	10.52	4,400
Jan 16, 2024	11.05	11.06	11.05	11.06	10.51	53,200