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)

0.2800 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EST, Dec 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2025 0.2800 0.2800 0.2750 0.2800 68,770 +0.00(+0.00%)
Dec 29, 2025 0.2800 0.2800 0.2700 0.2800 30,202 +0.00(+0.00%)
Dec 24, 2025 0.2800 0 +0.01(+3.70%)
Dec 23, 2025 0.2500 0.2700 0.2500 0.2700 11,227 -0.01(-1.82%)
Dec 22, 2025 0.2400 0.2750 0.2400 0.2750 68,840 +0.04(+17.02%)
Dec 19, 2025 0.2400 0.2400 0.2350 0.2350 40,650 -0.02(-6.00%)
Dec 18, 2025 0.2500 0.2500 0.2400 0.2500 36,700 +0.01(+4.17%)
Dec 17, 2025 0.2400 0.2450 0.2350 0.2400 62,746 -0.01(-2.04%)
Dec 16, 2025 0.2450 0.2450 0.2450 0.2450 1,365 +0.01(+2.08%)
Dec 15, 2025 0.2500 0.2500 0.2300 0.2400 192,982 -0.01(-2.04%)
Dec 12, 2025 0.2500 0.2600 0.2450 0.2450 48,337 -0.02(-7.55%)
Dec 11, 2025 0.2500 0.2650 0.2500 0.2650 29,255 +0.02(+6.00%)
Dec 10, 2025 0.2500 0.2500 0.2500 0.2500 52,650 +0.00(+0.00%)
Dec 09, 2025 0.2600 0.2600 0.2500 0.2500 170,739 -0.02(-5.66%)
Dec 08, 2025 0.2600 0.2700 0.2600 0.2650 52,112 +0.01(+1.92%)
Dec 05, 2025 0.2700 0.2750 0.2600 0.2600 112,000 -0.02(-7.14%)
Dec 04, 2025 0.2800 0.2800 0.2800 0.2800 50,200 +0.00(+0.00%)
Dec 03, 2025 0.2700 0.2850 0.2700 0.2800 106,412 +0.00(+0.00%)
Dec 02, 2025 0.2800 0.2850 0.2650 0.2800 127,125 +0.00(+0.00%)
Dec 01, 2025 0.2800 0.3200 0.2700 0.2800 350,573 -0.00(-1.75%)
Nov 28, 2025 0.2700 0.2900 0.2700 0.2850 65,000 +0.00(+1.79%)
Nov 27, 2025 0.2900 0.2900 0.2800 0.2800 9,573 -0.01(-5.08%)
Nov 26, 2025 0.2950 0.2950 0.2950 0.2950 1,431 +0.02(+9.26%)
Nov 25, 2025 0.2700 0.2700 0.2700 0.2700 2,502 -0.01(-5.26%)
Nov 24, 2025 0.2700 0.2850 0.2700 0.2850 33,125 +0.02(+7.55%)
Nov 21, 2025 0.2700 0.2700 0.2650 0.2650 15,475 -0.01(-1.85%)
Nov 20, 2025 0.3050 0.3050 0.2650 0.2700 122,339 -0.01(-5.26%)
Nov 19, 2025 0.3000 0.3000 0.2850 0.2850 193,026 -0.02(-5.00%)
Nov 18, 2025 0.2900 0.3000 0.2900 0.3000 70,100 +0.01(+3.45%)
Nov 17, 2025 0.2850 0.3000 0.2800 0.2900 78,600 +0.01(+1.75%)
Nov 14, 2025 0.2700 0.2850 0.2700 0.2850 43,527 +0.02(+7.55%)
Nov 13, 2025 0.2950 0.2950 0.2600 0.2650 357,922 -0.03(-11.67%)
Nov 12, 2025 0.2950 0.3000 0.2950 0.3000 50,010 +0.01(+1.69%)
Nov 11, 2025 0.2900 0.2950 0.2900 0.2950 27,782 +0.01(+1.72%)
Nov 10, 2025 0.2700 0.2900 0.2700 0.2900 118,700 +0.03(+11.54%)
Nov 07, 2025 0.2850 0.2850 0.2600 0.2600 53,811 +0.00(+0.00%)
Nov 06, 2025 0.2850 0.2850 0.2600 0.2600 182,000 -0.01(-3.70%)
Nov 05, 2025 0.2900 0.2900 0.2700 0.2700 147,302 -0.02(-6.90%)
Nov 04, 2025 0.2950 0.3000 0.2750 0.2900 260,500 +0.00(+0.00%)
Nov 03, 2025 0.2750 0.3000 0.2650 0.2900 274,401 +0.01(+5.45%)
Oct 31, 2025 0.2700 0.2750 0.2700 0.2750 38,500 +0.01(+1.85%)
Oct 30, 2025 0.2800 0.2800 0.2600 0.2700 78,858 +0.01(+3.85%)
Oct 29, 2025 0.2650 0.2650 0.2600 0.2600 78,002 -0.01(-3.70%)
Oct 28, 2025 0.2800 0.2800 0.2700 0.2700 23,500 +0.01(+1.89%)
Oct 27, 2025 0.2800 0.2800 0.2600 0.2650 112,691 -0.02(-5.36%)
Oct 24, 2025 0.2800 0.2800 0.2500 0.2800 244,569 +0.02(+5.66%)
Oct 23, 2025 0.2700 0.2700 0.2600 0.2650 87,000 +0.01(+1.92%)
Oct 22, 2025 0.2750 0.2750 0.2500 0.2600 77,462 -0.01(-3.70%)
Oct 21, 2025 0.3100 0.3100 0.2500 0.2700 465,743 -0.02(-6.90%)
Oct 20, 2025 0.2950 0.2950 0.2450 0.2900 232,781 +0.01(+3.57%)
Oct 17, 2025 0.3000 0.3000 0.2750 0.2800 123,902 +0.01(+3.70%)
Oct 16, 2025 0.2900 0.3400 0.2700 0.2700 580,437 +0.00(+0.00%)
Oct 15, 2025 0.2750 0.2800 0.2650 0.2700 178,500 -0.01(-1.82%)
Oct 14, 2025 0.2800 0.2800 0.2650 0.2750 152,003 +0.00(+0.00%)
Oct 10, 2025 0.2750 0 -0.01(-5.17%)
Oct 09, 2025 0.2800 0.2900 0.2750 0.2900 52,765 +0.01(+3.57%)
Oct 08, 2025 0.2950 0.2950 0.2700 0.2800 373,192 -0.00(-1.75%)
Oct 07, 2025 0.2900 0.2900 0.2700 0.2850 121,017 +0.00(+0.00%)
Oct 06, 2025 0.3250 0.3250 0.2800 0.2850 459,983 -0.01(-3.39%)
Oct 03, 2025 0.3100 0.3100 0.2850 0.2950 42,897 -0.01(-1.67%)
Oct 02, 2025 0.2900 0.3050 0.2900 0.3000 246,842 +0.02(+5.26%)
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.