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

Invent Ventures Inc (OP: IDEA )

0.0112 UNCHANGED
Last Price Updated: 9:44 AM EDT, May 3, 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, 2021 0.0300 0.0300 0.0294 0.0300 31,798 +0.01(+48.51%)
May 27, 2021 0.0203 0.0203 0.0202 0.0202 1,816 +0.00(+0.50%)
May 26, 2021 0.0201 0.0201 0.0201 0.0201 100 -0.00(-19.60%)
May 25, 2021 0.0213 0.0300 0.0200 0.0250 33,615 +0.00(+15.21%)
May 19, 2021 0.0217 0.0217 0.0217 0 -0.01(-38.00%)
May 17, 2021 0.0350 0.0350 0.0350 0 +0.01(+24.56%)
May 14, 2021 0.0201 0.0281 0.0201 0.0281 22,910 -0.01(-29.75%)
May 13, 2021 0.0400 0.0400 0.0400 0.0400 3,850 +0.02(+93.24%)
May 11, 2021 0.0207 0.0207 0.0207 0 -0.02(-54.00%)
May 10, 2021 0.0450 0.0450 0.0400 0.0450 26,000 +0.00(+12.50%)
May 05, 2021 0.0400 0.0400 0.0400 3 +0.01(+42.86%)
Apr 28, 2021 0.0280 0.0280 0.0280 0 -0.02(-44.00%)
Apr 27, 2021 0.0500 0.0500 0.0500 0.0500 500 +0.03(+135.85%)
Apr 26, 2021 0.0570 0.0570 0.0212 0.0212 11,525 -0.02(-47.00%)
Apr 23, 2021 0.0400 0.0400 0.0400 0.0400 400 +0.00(+0.25%)
Apr 21, 2021 0.0399 0.0399 0.0399 0 +0.00(+6.40%)
Apr 20, 2021 0.0375 0.0375 0.0375 0.0375 2,400 -0.01(-25.00%)
Apr 19, 2021 0.0500 0.0500 0.0499 0.0500 111,465 +0.03(+100.00%)
Apr 16, 2021 0.0202 0.0250 0.0202 0.0250 14,300 -0.01(-37.34%)
Apr 14, 2021 0.0399 0.0399 0.0399 0 -0.00(-0.25%)
Apr 12, 2021 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 08, 2021 0.0400 0.0400 0.0400 0 +0.01(+60.00%)
Apr 07, 2021 0.0300 0.0335 0.0200 0.0250 49,500 -0.00(-16.67%)
Apr 06, 2021 0.0300 0.0300 0.0300 0.0300 4,469 -0.01(-17.81%)
Apr 05, 2021 0.0365 0.0365 0.0365 28 +0.00(+0.00%)
Apr 01, 2021 0.0300 0.0365 0.0300 0.0365 7,900 +0.00(+0.00%)
Mar 31, 2021 0.0365 0.0365 0.0365 0.0365 500 +0.01(+21.67%)
Mar 29, 2021 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
Mar 26, 2021 0.0500 0.0500 0.0200 0.0200 60,100 -0.01(-31.03%)
Mar 25, 2021 0.0490 0.0500 0.0290 0.0290 83,512 +0.00(+0.35%)
Mar 24, 2021 0.0289 0.0289 0.0289 0.0289 222 +0.00(+3.21%)
Mar 23, 2021 0.0480 0.0500 0.0280 0.0280 11,009 -0.01(-34.43%)
Mar 22, 2021 0.0320 0.0427 0.0240 0.0427 77,968 +0.01(+33.02%)
Mar 18, 2021 0.0321 0.0321 0.0321 0 +0.00(+0.00%)
Mar 17, 2021 0.0321 0.0321 0.0321 0.0321 203 -0.02(-41.64%)
Mar 16, 2021 0.0550 0.0550 0.0550 0.0550 7,050 -0.00(-1.79%)
Mar 15, 2021 0.0560 0.0560 0.0320 0.0560 58,500 +0.02(+55.56%)
Mar 12, 2021 0.0490 0.0490 0.0360 0.0360 1,300 -0.02(-38.98%)
Mar 11, 2021 0.0590 0.0590 0.0590 1 +0.00(+0.00%)
Mar 10, 2021 0.0590 0.0590 0.0531 0.0590 2,500 +0.00(+0.00%)
Mar 09, 2021 0.0650 0.0650 0.0590 0.0590 44,003 +0.02(+73.53%)
Mar 08, 2021 0.0480 0.0545 0.0340 0.0340 10,122 +0.00(+1.19%)
Mar 04, 2021 0.0336 0.0336 0.0336 0 -0.02(-32.80%)
Mar 03, 2021 0.0570 0.0570 0.0381 0.0500 30,700 -0.01(-16.67%)
Mar 02, 2021 0.0390 0.0600 0.0390 0.0600 1,000 +0.00(+0.00%)
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.