Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Invent Ventures Inc (OP: IDEA )

0.0169 +0.0009 (+5.62%)
Streaming Delayed Price Updated: 2:08 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 23, 2019 0.0300 0.0300 0.0300 0 -0.01(-15.73%)
May 22, 2019 0.0364 0.0364 0.0356 0.0356 5,700 +0.00(+11.25%)
May 17, 2019 0.0320 0.0320 0.0320 0 -0.00(-13.51%)
May 15, 2019 0.0370 0.0370 0.0370 0 +0.00(+0.00%)
May 14, 2019 0.0301 0.0370 0.0301 0.0370 30,518 -0.00(-7.50%)
May 13, 2019 0.0400 0.0400 0.0400 3 +0.00(+0.00%)
May 08, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 07, 2019 0.0400 0.0400 0.0400 0.0400 1,500 +0.00(+11.11%)
Apr 30, 2019 0.0360 0.0360 0.0360 0 -0.00(-2.70%)
Apr 29, 2019 0.0370 0.0370 0.0370 0.0370 3,100 +0.00(+15.62%)
Apr 26, 2019 0.0320 0.0320 0.0320 0.0320 30,000 +0.00(+6.67%)
Apr 22, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Apr 17, 2019 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Apr 16, 2019 0.0300 0.0300 0.0300 0.0300 10,000 -0.01(-23.66%)
Apr 15, 2019 0.0393 0.0393 0.0393 0.0393 100 -0.00(-1.75%)
Apr 12, 2019 0.0243 0.0400 0.0243 0.0400 136,100 +0.01(+33.33%)
Apr 11, 2019 0.0300 0.0300 0.0300 3 +0.00(+0.00%)
Mar 21, 2019 0.0300 0.0300 0.0300 0 -0.01(-33.33%)
Mar 13, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Mar 12, 2019 0.0372 0.0400 0.0300 0.0400 40,000 +0.01(+33.33%)
Mar 08, 2019 0.0300 0.0300 0.0300 0 -0.00(-11.76%)
Feb 25, 2019 0.0340 0.0340 0.0340 0 +0.00(+12.96%)
Feb 22, 2019 0.0300 0.0301 0.0300 0.0301 30,000 -0.01(-33.11%)
Feb 20, 2019 0.0450 0.0450 0.0450 0 +0.01(+45.16%)
Feb 15, 2019 0.0310 0.0310 0.0310 0 -0.01(-18.42%)
Feb 14, 2019 0.0350 0.0450 0.0350 0.0380 26,000 +0.00(+8.57%)
Feb 12, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 11, 2019 0.0342 0.0350 0.0342 0.0350 25,000 +0.01(+16.67%)
Feb 08, 2019 0.0210 0.0350 0.0210 0.0300 128,000 +0.01(+50.00%)
Feb 05, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 24, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 03, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 15, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 10, 2018 0.0200 0.0200 0.0200 0 -0.00(-11.11%)
Oct 08, 2018 0.0225 0.0225 0.0225 0 +0.00(+12.50%)
Sep 26, 2018 0.0200 0.0200 0.0200 0 -0.01(-29.82%)
Sep 17, 2018 0.0285 0.0285 0.0285 0 -0.00(-1.72%)
Sep 11, 2018 0.0290 0.0290 0.0290 0 +0.01(+26.09%)
Sep 10, 2018 0.0230 0.0230 0.0230 50 +0.00(+0.00%)
Sep 07, 2018 0.0250 0.0270 0.0230 0.0230 40,000 -0.01(-20.69%)
Sep 04, 2018 0.0290 0.0290 0.0290 0 +0.00(+16.00%)
Aug 28, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 27, 2018 0.0250 0.0250 0.0250 0.0250 326 +0.00(+0.00%)
Aug 23, 2018 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Aug 15, 2018 0.0300 0.0300 0.0300 0 -0.00(-11.24%)
Aug 10, 2018 0.0338 0.0338 0.0338 0 +0.00(+12.67%)
Aug 09, 2018 0.0300 0.0300 0.0300 0.0300 150 +0.00(+0.00%)
Aug 06, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 03, 2018 0.0300 0.0300 0.0300 0.0300 1,000 -0.00(-6.25%)
Jul 20, 2018 0.0320 0.0320 0.0320 0 +0.00(+0.00%)
Jul 19, 2018 0.0320 0.0320 0.0320 0.0320 2,250 +0.00(+0.00%)
Jul 16, 2018 0.0320 0.0320 0.0320 0 -0.00(-6.98%)
Jul 10, 2018 0.0344 0.0344 0.0344 3 -0.02(-31.20%)
Jul 09, 2018 0.0450 0.0500 0.0450 0.0500 20,680 +0.01(+11.11%)
Jul 06, 2018 0.0450 0.0450 0.0450 0.0450 125 +0.01(+50.00%)
Jul 03, 2018 0.0300 0.0300 0.0300 0 +0.00(+7.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.