ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Inventus Mining Corp (TSV:IVS)

0.2450 -0.0050 (-2.00%)
Streaming Delayed Price Updated: 2:17 PM EDT, Apr 6, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 06, 2026 0.2500 0.2500 0.2450 0.2450 26,510 -0.01(-2.00%)
Apr 02, 2026 0.2500 0 +0.01(+2.04%)
Apr 01, 2026 0.2450 0.2550 0.2450 0.2450 493,557 +0.01(+6.52%)
Mar 31, 2026 0.2400 0.2400 0.2300 0.2300 38,000 +0.00(+0.00%)
Mar 30, 2026 0.2400 0.2400 0.2200 0.2300 57,417 +0.00(+0.00%)
Mar 27, 2026 0.2300 0.2300 0.2250 0.2300 17,000 -0.00(-2.13%)
Mar 26, 2026 0.2450 0.2500 0.2350 0.2350 23,934 -0.01(-2.08%)
Mar 25, 2026 0.2200 0.2550 0.2200 0.2400 55,001 -0.01(-2.04%)
Mar 24, 2026 0.2100 0.2500 0.1800 0.2450 124,313 +0.02(+8.89%)
Mar 23, 2026 0.2650 0.2650 0.2150 0.2250 21,039 -0.01(-6.25%)
Mar 20, 2026 0.2300 0.2600 0.2300 0.2400 82,503 +0.01(+2.13%)
Mar 19, 2026 0.2150 0.2400 0.2100 0.2350 92,788 -0.01(-4.08%)
Mar 18, 2026 0.2500 0.2500 0.2400 0.2450 80,500 +0.01(+2.08%)
Mar 17, 2026 0.2400 0.2400 0.2400 0.2400 23,000 +0.01(+4.35%)
Mar 16, 2026 0.2600 0.2600 0.2300 0.2300 63,939 -0.02(-8.00%)
Mar 13, 2026 0.2500 0.2550 0.2500 0.2500 170,926 +0.00(+0.00%)
Mar 12, 2026 0.2800 0.2800 0.2500 0.2500 41,010 -0.02(-7.41%)
Mar 11, 2026 0.2700 0.2700 0.2600 0.2700 73,847 +0.01(+1.89%)
Mar 10, 2026 0.2850 0.2950 0.2650 0.2650 227,973 -0.01(-3.64%)
Mar 09, 2026 0.2900 0.2950 0.2700 0.2750 121,080 +0.00(+0.00%)
Mar 06, 2026 0.2700 0.2750 0.2700 0.2750 10,500 -0.01(-1.79%)
Mar 05, 2026 0.2950 0.2950 0.2750 0.2800 148,921 +0.00(+0.00%)
Mar 04, 2026 0.2750 0.2950 0.2750 0.2800 87,830 +0.01(+1.82%)
Mar 03, 2026 0.2900 0.2900 0.2650 0.2750 206,015 -0.01(-5.17%)
Mar 02, 2026 0.2950 0.2950 0.2900 0.2900 138,395 -0.01(-1.69%)
Feb 27, 2026 0.3100 0.3100 0.2950 0.2950 135,097 +0.01(+1.72%)
Feb 26, 2026 0.3000 0.3000 0.2830 0.2900 80,120 -0.01(-1.69%)
Feb 25, 2026 0.2850 0.3000 0.2850 0.2950 52,583 +0.01(+3.51%)
Feb 24, 2026 0.2900 0.2900 0.2800 0.2850 18,500 -0.01(-1.72%)
Feb 23, 2026 0.3000 0.3000 0.2900 0.2900 22,110 -0.01(-3.33%)
Feb 20, 2026 0.3000 0.3000 0.2950 0.3000 35,105 +0.01(+3.45%)
Feb 19, 2026 0.2900 0.2950 0.2900 0.2900 37,065 +0.01(+1.75%)
Feb 18, 2026 0.2950 0.2950 0.2850 0.2850 29,700 +0.00(+1.79%)
Feb 17, 2026 0.2750 0.2800 0.2750 0.2800 65,145 +0.01(+1.82%)
Feb 13, 2026 0.2750 0 -0.01(-5.17%)
Feb 12, 2026 0.2900 0.2950 0.2850 0.2900 45,940 +0.01(+3.57%)
Feb 11, 2026 0.2800 0.2800 0.2700 0.2800 226,737 +0.00(+0.00%)
Feb 10, 2026 0.2900 0.2950 0.2800 0.2800 116,393 -0.02(-6.67%)
Feb 09, 2026 0.2950 0.3000 0.2950 0.3000 69,051 +0.01(+1.69%)
Feb 06, 2026 0.2950 0.3000 0.2700 0.2950 94,031 +0.01(+1.72%)
Feb 05, 2026 0.2900 0.2900 0.2850 0.2900 61,007 -0.01(-1.69%)
Feb 04, 2026 0.3250 0.3300 0.2900 0.2950 358,721 -0.04(-10.61%)
Feb 03, 2026 0.3200 0.3300 0.3200 0.3300 56,406 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.