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

Investview Inc (OP: INVU )

0.0083 -0.0006 (-6.74%)
Streaming Delayed Price Updated: 3:35 PM EDT, Sep 20, 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 30, 2021 0.1227 0.1250 0.1170 0.1210 1,751,423 -0.00(-2.42%)
Sep 29, 2021 0.1218 0.1240 0.1200 0.1240 637,546 +0.00(+1.64%)
Sep 28, 2021 0.1241 0.1270 0.1210 0.1220 595,180 -0.00(-3.17%)
Sep 27, 2021 0.1280 0.1350 0.1210 0.1260 792,170 -0.00(-3.08%)
Sep 24, 2021 0.1255 0.1310 0.1200 0.1300 1,267,584 +0.00(+1.33%)
Sep 23, 2021 0.1218 0.1290 0.1215 0.1283 669,168 +0.00(+0.31%)
Sep 22, 2021 0.1210 0.1325 0.1210 0.1279 625,684 +0.01(+5.53%)
Sep 21, 2021 0.1310 0.1350 0.1200 0.1212 1,519,747 -0.01(-6.77%)
Sep 20, 2021 0.1305 0.1310 0.1201 0.1300 1,482,522 -0.00(-0.76%)
Sep 17, 2021 0.1311 0.1335 0.1225 0.1310 673,357 -0.00(-0.46%)
Sep 16, 2021 0.1325 0.1400 0.1311 0.1316 287,398 -0.00(-0.68%)
Sep 15, 2021 0.1349 0.1400 0.1252 0.1325 886,627 -0.01(-5.36%)
Sep 14, 2021 0.1400 0.1424 0.1250 0.1400 1,492,675 -0.00(-1.41%)
Sep 13, 2021 0.1400 0.1472 0.1400 0.1420 854,377 -0.00(-0.07%)
Sep 10, 2021 0.1400 0.1489 0.1400 0.1421 1,113,692 -0.00(-3.33%)
Sep 09, 2021 0.1450 0.1571 0.1400 0.1470 1,736,448 +0.00(+0.68%)
Sep 08, 2021 0.1582 0.1582 0.1450 0.1460 1,061,859 -0.01(-7.59%)
Sep 07, 2021 0.1650 0.1650 0.1500 0.1580 923,010 +0.00(+3.13%)
Sep 03, 2021 0.1620 0.1650 0.1514 0.1532 893,841 -0.01(-5.95%)
Sep 02, 2021 0.1602 0.1685 0.1602 0.1629 361,286 +0.00(+0.87%)
Sep 01, 2021 0.1605 0.1690 0.1602 0.1615 863,139 +0.00(+0.81%)
Aug 31, 2021 0.1605 0.1700 0.1500 0.1602 1,296,875 -0.01(-4.36%)
Aug 30, 2021 0.1697 0.1725 0.1625 0.1675 831,154 -0.00(-2.62%)
Aug 27, 2021 0.1673 0.1799 0.1655 0.1720 894,800 +0.01(+3.61%)
Aug 26, 2021 0.1708 0.1723 0.1651 0.1660 372,974 -0.00(-0.30%)
Aug 25, 2021 0.1710 0.1723 0.1641 0.1665 461,920 -0.00(-2.06%)
Aug 24, 2021 0.1750 0.1800 0.1600 0.1700 1,192,030 +0.00(+0.00%)
Aug 23, 2021 0.1584 0.1800 0.1568 0.1700 1,477,273 +0.01(+7.53%)
Aug 20, 2021 0.1595 0.1600 0.1510 0.1581 897,901 -0.00(-1.00%)
Aug 19, 2021 0.1640 0.1645 0.1522 0.1597 653,560 +0.00(+0.57%)
Aug 18, 2021 0.1600 0.1758 0.1575 0.1588 423,776 -0.00(-0.75%)
Aug 17, 2021 0.1647 0.1800 0.1600 0.1600 481,402 -0.01(-4.42%)
Aug 16, 2021 0.1800 0.1800 0.1610 0.1674 413,473 +0.00(+0.12%)
Aug 13, 2021 0.1700 0.1825 0.1550 0.1672 757,890 -0.00(-2.17%)
Aug 12, 2021 0.1799 0.1799 0.1604 0.1709 1,170,318 -0.00(-1.78%)
Aug 11, 2021 0.1850 0.1885 0.1730 0.1740 1,198,774 -0.01(-3.33%)
Aug 10, 2021 0.1894 0.1894 0.1760 0.1800 704,884 -0.00(-0.11%)
Aug 09, 2021 0.1899 0.1899 0.1800 0.1802 1,020,852 -0.01(-4.76%)
Aug 06, 2021 0.1899 0.1900 0.1801 0.1892 352,805 -0.00(-0.37%)
Aug 05, 2021 0.1862 0.1949 0.1825 0.1899 1,497,240 +0.00(+0.80%)
Aug 04, 2021 0.1700 0.1884 0.1700 0.1884 778,817 +0.01(+7.72%)
Aug 03, 2021 0.1900 0.1900 0.1710 0.1749 933,130 -0.01(-5.20%)
Aug 02, 2021 0.1883 0.1998 0.1801 0.1845 1,475,234 -0.01(-7.24%)
Jul 30, 2021 0.2000 0.2200 0.1888 0.1989 1,319,578 -0.01(-2.98%)
Jul 29, 2021 0.2220 0.2220 0.2000 0.2050 644,148 -0.01(-6.73%)
Jul 28, 2021 0.2290 0.2350 0.2075 0.2198 3,266,511 +0.02(+11.57%)
Jul 27, 2021 0.2175 0.2200 0.1901 0.1970 1,594,684 -0.02(-9.59%)
Jul 26, 2021 0.1900 0.2199 0.1865 0.2179 3,801,242 +0.03(+14.87%)
Jul 23, 2021 0.2149 0.2149 0.1801 0.1897 2,196,075 -0.02(-11.36%)
Jul 22, 2021 0.1795 0.2300 0.1700 0.2140 5,023,426 +0.05(+26.78%)
Jul 21, 2021 0.1490 0.1700 0.1470 0.1688 4,510,582 +0.02(+16.49%)
Jul 20, 2021 0.1200 0.1470 0.1200 0.1449 3,308,473 +0.02(+19.85%)
Jul 19, 2021 0.1245 0.1245 0.1100 0.1209 1,058,915 -0.00(-1.14%)
Jul 16, 2021 0.1156 0.1244 0.1132 0.1223 1,107,723 +0.00(+3.64%)
Jul 15, 2021 0.1294 0.1308 0.1111 0.1180 2,131,414 -0.01(-8.39%)
Jul 14, 2021 0.1412 0.1424 0.1150 0.1288 2,838,034 -0.01(-8.52%)
Jul 13, 2021 0.1460 0.1500 0.1400 0.1408 679,989 -0.01(-5.19%)
Jul 12, 2021 0.1500 0.1500 0.1407 0.1485 744,686 -0.00(-1.00%)
Jul 09, 2021 0.1485 0.1520 0.1415 0.1500 854,077 +0.00(+0.67%)
Jul 08, 2021 0.1500 0.1550 0.1455 0.1490 1,250,834 -0.00(-2.61%)
Jul 07, 2021 0.1550 0.1575 0.1501 0.1530 587,324 -0.00(-2.55%)
Jul 06, 2021 0.1555 0.1575 0.1512 0.1570 1,365,426 +0.00(+1.95%)
Jul 02, 2021 0.1600 0.1600 0.1501 0.1540 787,298 -0.00(-2.41%)
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.