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 (%)
Mar 16, 2022 0.0050 0 -0.01(-60.63%)
Sep 20, 2021 0.0127 0.0127 0.0127 0 +0.01(+135.19%)
Sep 10, 2021 0.0054 0.0054 0.0054 0 -0.00(-8.47%)
Sep 01, 2021 0.0059 0.0059 0.0059 0 +0.00(+0.00%)
Aug 31, 2021 0.0059 0.0059 0.0059 0.0059 1,000 -0.00(-20.27%)
Aug 30, 2021 0.0100 0.0100 0.0074 0.0074 45,000 -0.00(-26.00%)
Aug 27, 2021 0.0100 0.0100 0.0100 0.0100 30,003 +0.00(+0.00%)
Aug 26, 2021 0.0229 0.0229 0.0100 0.0100 26,000 -0.01(-56.33%)
Aug 25, 2021 0.0229 0.0239 0.0229 0.0229 10,100 +0.01(+45.86%)
Aug 24, 2021 0.0157 0.0157 0.0157 0.0157 19,199 +0.00(+0.00%)
Aug 23, 2021 0.0146 0.0239 0.0094 0.0157 46,792 +0.01(+63.54%)
Aug 20, 2021 0.0096 0.0096 0.0096 0.0096 6,655 +0.00(+2.13%)
Aug 19, 2021 0.0094 0.0094 0.0094 0.0094 10,000 -0.01(-52.28%)
Aug 09, 2021 0.0197 0.0197 0.0197 3 +0.00(+0.00%)
Aug 06, 2021 0.0197 0.0197 0.0197 0.0197 2,000 +0.01(+77.48%)
Aug 05, 2021 0.0112 0.0112 0.0111 0.0111 22,403 -0.00(-21.83%)
Jul 29, 2021 0.0142 0.0142 0.0142 0 -0.00(-15.48%)
Jul 26, 2021 0.0168 0.0168 0.0168 0 +0.01(+51.35%)
Jul 23, 2021 0.0141 0.0198 0.0111 0.0111 80,102 -0.01(-33.93%)
Jul 22, 2021 0.0141 0.0168 0.0141 0.0168 5,500 +0.01(+48.67%)
Jul 19, 2021 0.0113 0.0113 0.0113 3 +0.00(+1.80%)
Jul 16, 2021 0.0259 0.0259 0.0111 0.0111 4,500 -0.01(-53.75%)
Jul 15, 2021 0.0264 0.0264 0.0240 0.0240 18,500 -0.00(-4.00%)
Jul 13, 2021 0.0250 0.0250 0.0250 0 +0.00(+7.30%)
Jul 12, 2021 0.0233 0.0233 0.0233 0.0233 10,000 +0.00(+16.50%)
Jul 09, 2021 0.0200 0.0200 0.0200 0.0200 6,000 -0.00(-0.50%)
Jun 28, 2021 0.0201 0.0201 0.0201 0 -0.00(-16.25%)
Jun 25, 2021 0.0278 0.0278 0.0240 0.0240 7,000 -0.00(-13.67%)
Jun 23, 2021 0.0278 0.0278 0.0278 0 +0.01(+36.95%)
Jun 18, 2021 0.0203 0.0203 0.0203 0 -0.00(-0.49%)
Jun 17, 2021 0.0204 0.0204 0.0204 0.0204 1,500 -0.01(-32.00%)
Jun 15, 2021 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 10, 2021 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 08, 2021 0.0300 0.0300 0.0300 0 +0.00(+13.21%)
Jun 07, 2021 0.0325 0.0325 0.0200 0.0265 52,095 -0.00(-11.67%)
Jun 04, 2021 0.0299 0.0300 0.0255 0.0300 20,334 +0.00(+7.14%)
Jun 03, 2021 0.0256 0.0280 0.0256 0.0280 7,303 +0.00(+0.00%)
Jun 02, 2021 0.0255 0.0280 0.0255 0.0280 14,000 +0.01(+35.27%)
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.