Skip to main content

Invent Ventures Inc (OP: IDEA )

0.0120 -0.0040 (-25.00%)
Streaming Delayed Price Updated: 3:44 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 10, 2014 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 14, 2014 0.1500 0.1500 0.1500 3 +0.00(+0.00%)
Jan 15, 2014 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Jan 14, 2014 0.1550 0.1550 0.1550 0.1550 5,000 +0.00(+0.00%)
Dec 31, 2013 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Dec 27, 2013 0.1550 0.1550 0.1550 3 +0.00(+2.65%)
Dec 04, 2013 0.1510 0.1510 0.1510 0 -0.05(-24.50%)
Dec 02, 2013 0.2000 0.2000 0.2000 0.2000 0 +0.05(+32.45%)
Nov 29, 2013 0.1510 0.1510 0.1510 0.1510 13,000 +0.00(+0.67%)
Nov 27, 2013 0.1500 0.1500 0.1500 0.1500 1,734 -0.07(-31.82%)
Nov 22, 2013 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Nov 21, 2013 0.2100 0.2100 0.2100 0.2100 3,200 +0.05(+31.25%)
Nov 19, 2013 0.1600 0.1600 0.1600 0 -0.05(-23.81%)
Nov 11, 2013 0.2100 0.2100 0.2100 0 +0.05(+29.63%)
Nov 08, 2013 0.1620 0.1620 0.1620 0.1620 5,000 +0.00(+0.00%)
Nov 07, 2013 0.1620 0.1620 0.1620 0.1620 13,000 +0.03(+24.62%)
Nov 01, 2013 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Oct 31, 2013 0.1400 0.1400 0.1400 0.1400 5,000 -0.02(-12.50%)
Oct 28, 2013 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Oct 23, 2013 0.1500 0.1500 0.1500 0.1500 0 -0.03(-16.67%)
Oct 21, 2013 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Oct 18, 2013 0.1700 0.1700 0.1700 0.1700 10,000 +0.00(+0.00%)
Oct 17, 2013 0.1700 0.1700 0.1700 0.1700 12,600 +0.00(+0.00%)
Oct 16, 2013 0.1700 0.1700 0.1700 0.1700 11,486 -0.03(-15.00%)
Oct 11, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 10, 2013 0.2000 0.2000 0.2000 0.2000 2,500 -0.02(-9.09%)
Oct 09, 2013 0.2200 0.2200 0.2200 0.2200 136 +0.07(+46.67%)
Oct 07, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 04, 2013 0.1500 0.1500 0.1500 0.1500 4,000 -0.02(-11.76%)
Oct 02, 2013 0.1700 0.1700 0.1700 0 -0.05(-22.73%)
Sep 23, 2013 0.2200 0.2200 0.2200 0 +0.07(+46.67%)
Sep 17, 2013 0.1500 0.1500 0.1500 0 -0.04(-21.05%)
Sep 12, 2013 0.1900 0.1900 0.1900 0.1900 0 +0.04(+26.67%)
Sep 03, 2013 0.1500 0.1500 0.1500 0 -0.04(-21.05%)
Aug 29, 2013 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Aug 22, 2013 0.1900 0.1900 0.1900 0 +0.04(+26.67%)
Aug 07, 2013 0.1500 0.1500 0.1500 0 -0.04(-21.05%)
Jul 29, 2013 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Jul 23, 2013 0.2000 0.2000 0.2000 0 +0.02(+11.11%)
Jul 22, 2013 0.2100 0.2100 0.1500 0.1800 58,000 -0.09(-33.33%)
Jul 16, 2013 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jul 15, 2013 0.2700 0.2700 0.2100 0.2700 11,850 +0.04(+17.39%)
Jul 12, 2013 0.2300 0.2300 0.2300 0.2300 2,500 -0.01(-4.17%)
Jul 05, 2013 0.2400 0.2400 0.2400 0 +0.04(+20.00%)
Jun 27, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 21, 2013 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 19, 2013 0.2000 0.2000 0.2000 0.2000 0 -0.04(-16.67%)
Jun 17, 2013 0.2400 0.2400 0.2400 0 +0.02(+9.09%)
Jun 12, 2013 0.2200 0.2200 0.2200 0.2200 0 -0.02(-8.33%)
Jun 11, 2013 0.2400 0.2400 0.2400 0.2400 7,472 +0.03(+14.29%)
Jun 05, 2013 0.2100 0.2100 0.2100 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.