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

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
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 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.