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

Invent Ventures Inc (OP: IDEA )

0.0160 UNCHANGED
Last Price Updated: 9:31 AM EDT, Jun 5, 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 (%)
Feb 26, 2021 0.0625 0.0705 0.0413 0.0413 124,700 -0.01(-10.99%)
Feb 25, 2021 0.0600 0.0750 0.0464 0.0464 4,204 -0.00(-8.84%)
Feb 24, 2021 0.0550 0.0600 0.0508 0.0509 13,925 -0.01(-9.27%)
Feb 23, 2021 0.0775 0.0850 0.0561 0.0561 15,850 -0.03(-36.25%)
Feb 22, 2021 0.0825 0.1000 0.0210 0.0880 520,522 +0.02(+25.71%)
Feb 19, 2021 0.0700 0.0800 0.0700 0.0700 7,000 +0.03(+62.79%)
Feb 18, 2021 0.0401 0.0800 0.0370 0.0430 164,249 +0.00(+10.26%)
Feb 16, 2021 0.0390 0.0390 0.0390 0 -0.05(-56.67%)
Feb 12, 2021 0.0420 0.0900 0.0420 0.0900 47,400 +0.03(+63.64%)
Feb 11, 2021 0.0697 0.0770 0.0361 0.0550 27,139 -0.01(-11.29%)
Feb 10, 2021 0.0800 0.0890 0.0450 0.0620 59,261 -0.00(-4.62%)
Feb 09, 2021 0.0550 0.0700 0.0500 0.0650 125,650 +0.03(+62.50%)
Feb 08, 2021 0.0350 0.0400 0.0350 0.0400 37,458 +0.00(+14.29%)
Feb 05, 2021 0.0350 0.0350 0.0350 0.0350 3,300 +0.01(+29.63%)
Feb 04, 2021 0.0270 0.0270 0.0270 6 +0.00(+0.00%)
Feb 03, 2021 0.0291 0.0294 0.0190 0.0270 29,200 -0.01(-22.86%)
Feb 02, 2021 0.0350 0.0350 0.0350 0.0350 23,000 +0.00(+0.00%)
Feb 01, 2021 0.0330 0.0350 0.0330 0.0350 15,001 +0.02(+92.31%)
Jan 28, 2021 0.0182 0.0182 0.0182 0 -0.01(-31.58%)
Jan 27, 2021 0.0260 0.0266 0.0220 0.0266 28,225 +0.00(+2.31%)
Jan 25, 2021 0.0260 0.0260 0.0260 0 -0.00(-7.14%)
Jan 22, 2021 0.0280 0.0280 0.0280 0.0280 100 -0.01(-20.00%)
Jan 21, 2021 0.0350 0.0350 0.0246 0.0350 28,200 +0.00(+16.28%)
Jan 19, 2021 0.0301 0.0301 0.0301 0 +0.00(+7.50%)
Jan 15, 2021 0.0390 0.0390 0.0280 0.0280 20,900 +0.01(+40.00%)
Jan 12, 2021 0.0200 0.0200 0.0200 0 -0.02(-53.49%)
Jan 08, 2021 0.0430 0.0430 0.0430 0 +0.01(+32.31%)
Jan 06, 2021 0.0325 0.0325 0.0325 0 -0.00(-13.33%)
Jan 05, 2021 0.0500 0.0500 0.0250 0.0375 7,531 +0.00(+4.17%)
Jan 04, 2021 0.0365 0.0365 0.0360 0.0360 1,989 -0.00(-2.70%)
Dec 31, 2020 0.0370 0.0370 0.0370 6 -0.01(-18.50%)
Dec 30, 2020 0.0454 0.0454 0.0454 6 +0.00(+0.00%)
Dec 28, 2020 0.0454 0.0454 0.0454 0 +0.02(+81.60%)
Dec 23, 2020 0.0250 0.0250 0.0250 0 +0.00(+4.17%)
Dec 22, 2020 0.0354 0.0498 0.0240 0.0240 58,536 -0.01(-24.29%)
Dec 21, 2020 0.0494 0.0494 0.0317 0.0317 7,747 -0.03(-51.23%)
Dec 18, 2020 0.0650 0.0650 0.0650 0.0650 100 +0.02(+44.44%)
Dec 17, 2020 0.0380 0.0450 0.0380 0.0450 13,300 +0.03(+130.77%)
Dec 15, 2020 0.0195 0.0195 0.0195 0 +0.00(+2.63%)
Dec 09, 2020 0.0190 0.0190 0.0190 0 -0.02(-45.71%)
Dec 07, 2020 0.0350 0.0350 0.0350 0 +0.01(+17.06%)
Dec 02, 2020 0.0299 0.0299 0.0299 0 +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.