Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Invent Ventures Inc (OP: IDEA )

0.0169 UNCHANGED
Streaming Delayed Price Updated: 2:08 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 21, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 19, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 15, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 14, 2015 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
May 12, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 08, 2015 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
May 06, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 30, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 24, 2015 0.0300 0.0300 0.0300 0 -0.01(-21.05%)
Apr 23, 2015 0.0435 0.0435 0.0380 0.0380 6,000 -0.01(-12.64%)
Apr 22, 2015 0.0440 0.0440 0.0435 0.0435 14,568 -0.03(-37.86%)
Apr 15, 2015 0.0700 0.0700 0.0700 0 +0.03(+59.09%)
Apr 14, 2015 0.0440 0.0440 0.0440 0.0440 3,500 -0.01(-20.00%)
Apr 13, 2015 0.0550 0.0550 0.0550 0.0550 10,000 +0.01(+25.00%)
Apr 10, 2015 0.0440 0.0440 0.0440 0.0440 550 -0.01(-10.20%)
Apr 08, 2015 0.0490 0.0490 0.0490 0 +0.00(+8.89%)
Apr 07, 2015 0.0600 0.0600 0.0450 0.0450 9,516 +0.00(+12.50%)
Apr 06, 2015 0.0450 0.0450 0.0392 0.0400 184,706 -0.05(-55.56%)
Apr 02, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 01, 2015 0.0900 0.0900 0.0900 0.0900 1,500 +0.04(+100.00%)
Mar 26, 2015 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Mar 20, 2015 0.0400 0.0400 0.0400 0 -0.04(-49.37%)
Mar 17, 2015 0.0790 0.0790 0.0790 0 +0.01(+12.86%)
Mar 16, 2015 0.0700 0.0700 0.0700 0.0700 9,800 +0.00(+0.00%)
Mar 02, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 25, 2015 0.0700 0.0700 0.0700 0.0700 4,900 +0.00(+0.00%)
Feb 24, 2015 0.0700 0.0700 0.0700 0.0700 315 +0.00(+0.00%)
Feb 23, 2015 0.0720 0.0720 0.0700 0.0700 5,760 +0.00(+0.00%)
Feb 17, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 13, 2015 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Jan 28, 2015 0.0800 0.0800 0.0800 0.0800 1,600 -0.02(-20.00%)
Jan 20, 2015 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
Jan 09, 2015 0.0800 0.0800 0.0800 0 -0.03(-27.27%)
Jan 07, 2015 0.1100 0.1100 0.1100 0 +0.03(+37.50%)
Jan 02, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 31, 2014 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 23, 2014 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 18, 2014 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Dec 03, 2014 0.1000 0.1000 0.1000 0 +0.03(+40.85%)
Dec 02, 2014 0.0710 0.0710 0.0710 0.0710 900 +0.00(+0.00%)
Nov 25, 2014 0.0710 0.0710 0.0710 0 +0.00(+0.00%)
Nov 24, 2014 0.1050 0.1050 0.0710 0.0710 7,060 -0.04(-35.45%)
Nov 19, 2014 0.1100 0.1100 0.1100 0 +0.04(+57.14%)
Nov 18, 2014 0.0700 0.0700 0.0700 0.0700 23,038 -0.04(-36.36%)
Nov 17, 2014 0.0700 0.1100 0.0700 0.1100 443 +0.00(+0.00%)
Nov 10, 2014 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Nov 06, 2014 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Oct 28, 2014 0.1050 0.1050 0.1050 3 +0.00(+5.00%)
Oct 27, 2014 0.1000 0.1000 0.1000 0.1000 10,500 +0.00(+0.00%)
Oct 22, 2014 0.1150 0.1150 0.1000 0.1000 3,000 +0.00(+0.00%)
Oct 21, 2014 0.1000 0.1000 0.1000 0.1000 15,900 -0.01(-8.26%)
Oct 20, 2014 0.1090 0.1090 0.1090 0.1090 900 +0.01(+9.00%)
Oct 15, 2014 0.1000 0.1000 0.1000 0.1000 10,820 -0.01(-13.04%)
Oct 13, 2014 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Oct 10, 2014 0.1000 0.1150 0.1000 0.1150 7,605 +0.01(+15.00%)
Oct 08, 2014 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 07, 2014 0.1000 0.1000 0.1000 0.1000 57,600 +0.00(+0.00%)
Oct 01, 2014 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 29, 2014 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 25, 2014 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 22, 2014 0.1000 0.1000 0.1000 0 -0.03(-22.12%)
Sep 19, 2014 0.1000 0.1284 0.1000 0.1284 10,000 +0.02(+16.73%)
Sep 18, 2014 0.1100 0.1100 0.1100 0.1100 24,000 +0.00(+0.00%)
Sep 16, 2014 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Sep 15, 2014 0.1000 0.1200 0.1000 0.1200 73,476 -0.01(-7.69%)
Sep 12, 2014 0.1100 0.1300 0.1100 0.1300 16,467 +0.02(+18.18%)
Sep 11, 2014 0.1100 0.1100 0.1100 0.1100 2,503 -0.01(-8.33%)
Sep 09, 2014 0.1200 0.1200 0.1200 6 -0.04(-22.58%)
Sep 02, 2014 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Aug 29, 2014 0.1550 0.1550 0.1550 0 +0.05(+47.62%)
Aug 27, 2014 0.1050 0.1050 0.1050 0 -0.06(-34.38%)
Aug 26, 2014 0.1600 0.1600 0.1600 0.1600 2,358 +0.04(+33.33%)
Aug 25, 2014 0.1400 0.1600 0.1000 0.1200 31,802 -0.02(-14.29%)
Aug 22, 2014 0.1850 0.1400 0.1400 78,335 -0.04(-24.32%)
Aug 21, 2014 0.1850 0.1850 0.1500 0.1850 7,000 +0.04(+23.33%)
Aug 20, 2014 0.1500 0.1500 0.1500 0.1500 720 +0.00(+0.00%)
Aug 19, 2014 0.1500 0.1500 0.1500 0.1500 140 +0.00(+0.00%)
Aug 18, 2014 0.1500 0.1800 0.1500 0.1500 12,500 -0.03(-16.67%)
Aug 12, 2014 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Aug 07, 2014 0.1800 0.1800 0.1800 0 +0.02(+12.43%)
Aug 06, 2014 0.1601 0.1601 0.1601 0.1601 3,915 +0.00(+0.00%)
Aug 05, 2014 0.1600 0.1800 0.1600 0.1601 16,868 -0.02(-11.06%)
Aug 04, 2014 0.1600 0.1800 0.1600 0.1800 2,165 +0.00(+0.00%)
Aug 01, 2014 0.1600 0.1800 0.1600 0.1800 13,374 +0.04(+28.48%)
Jul 31, 2014 0.2000 0.2000 0.1401 0.1401 4,995 -0.04(-21.73%)
Jul 29, 2014 0.1790 0.1790 0.1790 0 +0.01(+5.29%)
Jul 28, 2014 0.1710 0.1710 0.1700 0.1700 84,903 +0.01(+6.25%)
Jul 25, 2014 0.1600 0.1600 0.1600 0.1600 3,458 +0.04(+28.00%)
Jul 24, 2014 0.1200 0.1679 0.1200 0.1250 10,142 -0.05(-26.47%)
Jul 22, 2014 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Jul 21, 2014 0.1874 0.1874 0.1500 0.1500 11,568 -0.03(-15.45%)
Jul 17, 2014 0.1774 0.1774 0.1774 0 +0.06(+47.83%)
Jul 16, 2014 0.1600 0.1600 0.1200 0.1200 20,708 -0.04(-25.00%)
Jul 15, 2014 0.1600 0.1600 0.1600 0.1600 10,282 +0.00(+0.00%)
Jul 14, 2014 0.1600 0.1600 0.1600 0.1600 2,500 +0.00(+0.00%)
Jul 11, 2014 0.1600 0.1600 0.1600 0.1600 362 +0.00(+0.00%)
Jul 10, 2014 0.1601 0.1601 0.1600 0.1600 11,020 -0.03(-15.79%)
Jul 09, 2014 0.1700 0.1900 0.1601 0.1900 11,685 +0.03(+18.68%)
Jul 08, 2014 0.2000 0.2000 0.1601 0.1601 6,800 -0.01(-5.82%)
Jul 07, 2014 0.1700 0.1700 0.1700 0.1700 6,010 +0.00(+0.00%)
Jul 03, 2014 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Jul 02, 2014 0.1900 0.1900 0.1701 0.1800 14,895 -0.00(-0.06%)
Jul 01, 2014 0.1850 0.1890 0.1700 0.1801 63,465 -0.00(-2.65%)
Jun 30, 2014 0.1900 0.2000 0.1610 0.1850 155,441 +0.02(+15.62%)
Jun 27, 2014 0.1600 0.1600 0.1600 0.1600 600 +0.00(+0.00%)
Jun 26, 2014 0.1450 0.1980 0.1450 0.1600 14,033 +0.00(+0.00%)
Jun 25, 2014 0.1538 0.1600 0.1538 0.1600 18,999 -0.01(-8.57%)
Jun 24, 2014 0.1450 0.1949 0.1450 0.1750 20,603 -0.01(-5.41%)
Jun 23, 2014 0.1510 0.1989 0.1510 0.1850 31,472 -0.01(-6.99%)
Jun 20, 2014 0.1820 0.1989 0.1511 0.1989 12,350 +0.02(+9.29%)
Jun 19, 2014 0.1820 0.2000 0.1820 0.1820 12,707 +0.00(+0.00%)
Jun 18, 2014 0.1900 0.2000 0.1820 0.1820 35,336 +0.00(+0.00%)
Jun 17, 2014 0.1910 0.2000 0.1820 0.1820 12,917 -0.02(-9.00%)
Jun 16, 2014 0.2000 0.2000 0.1860 0.2000 21,328 -0.01(-4.76%)
Jun 13, 2014 0.2025 0.2100 0.1930 0.2100 17,800 +0.00(+0.00%)
Jun 12, 2014 0.2200 0.2290 0.2100 0.2100 24,115 +0.02(+10.53%)
Jun 11, 2014 0.2010 0.2050 0.1650 0.1900 276,237 -0.02(-9.52%)
Jun 10, 2014 0.2205 0.2300 0.1950 0.2100 37,267 -0.02(-9.87%)
Jun 06, 2014 0.2000 0.2480 0.2000 0.2330 232,585 +0.03(+17.32%)
Jun 05, 2014 0.2400 0.2400 0.1800 0.1986 280,782 -0.02(-8.90%)
Jun 04, 2014 0.1900 0.2700 0.1800 0.2180 789,265 +0.06(+36.25%)
Jun 03, 2014 0.1900 0.2100 0.1400 0.1600 97,975 -0.05(-23.81%)
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.