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 (%)
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%)
Jun 02, 2014 0.3200 0.3200 0.1310 0.2100 376,304 -0.11(-34.38%)
May 30, 2014 0.3600 0.3600 0.3200 0.3200 54,900 -0.04(-11.11%)
May 29, 2014 0.3800 0.3900 0.3100 0.3600 294,879 +0.01(+1.41%)
May 28, 2014 0.3400 0.4000 0.3170 0.3550 786,382 +0.01(+4.41%)
May 27, 2014 0.3300 0.3800 0.3000 0.3400 669,569 +0.05(+15.25%)
May 23, 2014 0.2950 0.2950 0.2950 0 +0.01(+1.72%)
May 22, 2014 0.2000 0.3300 0.2000 0.2900 1,760,058 +0.09(+45.00%)
May 21, 2014 0.1950 0.2149 0.1900 0.2000 380,994 +0.02(+12.36%)
May 20, 2014 0.1900 0.1900 0.1780 0.1780 31,000 -0.00(-1.11%)
May 19, 2014 0.1850 0.1850 0.1800 0.1800 25,000 -0.01(-5.26%)
May 16, 2014 0.2300 0.2300 0.1900 0.1900 2,764 +0.01(+3.26%)
May 15, 2014 0.1880 0.1880 0.1840 0.1840 10,000 -0.00(-2.13%)
May 14, 2014 0.1880 0.1880 0.1880 0.1880 8,600 -0.00(-1.05%)
May 13, 2014 0.1920 0.1920 0.1900 0.1900 36,400 +0.00(+0.00%)
May 12, 2014 0.2300 0.2300 0.1900 0.1900 3,336 +0.00(+0.00%)
May 09, 2014 0.1900 0.1900 0.1900 0.1900 5,550 +0.00(+1.06%)
May 08, 2014 0.1950 0.1950 0.1880 0.1880 58,527 +0.01(+4.44%)
May 07, 2014 0.2000 0.2000 0.1800 0.1800 40,000 -0.07(-27.42%)
May 06, 2014 0.2480 0.2480 0.2480 0.2480 2,500 +0.07(+37.78%)
May 02, 2014 0.1800 0.1800 0.1800 0.1800 0 -0.06(-25.00%)
May 01, 2014 0.1500 0.2400 0.1500 0.2400 2,836 +0.06(+33.33%)
Apr 25, 2014 0.1800 0.1800 0.1800 0 +0.03(+20.00%)
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.