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 (%)
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%)
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.