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 (%)
May 21, 2020 0.0101 0.0101 0.0101 0 -0.05(-82.88%)
May 20, 2020 0.0590 0.0590 0.0590 0.0590 336 -0.00(-1.67%)
May 18, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 11, 2020 0.0600 0.0600 0.0600 0 +0.01(+10.70%)
May 08, 2020 0.0600 0.0600 0.0542 0.0542 5,000 -0.01(-9.67%)
May 06, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 05, 2020 0.0600 0.0600 0.0600 0.0600 1,000 +0.05(+952.63%)
May 04, 2020 0.0600 0.0600 0.0057 0.0057 11,000 +0.00(+3.64%)
May 01, 2020 0.0055 0.0055 0.0055 0.0055 600 -0.04(-89.00%)
Apr 29, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 27, 2020 0.0500 0.0500 0.0500 0 +0.01(+42.86%)
Apr 14, 2020 0.0350 0.0350 0.0350 0 +0.03(+573.08%)
Apr 13, 2020 0.0054 0.0054 0.0052 0.0052 6,600 +0.00(+4.00%)
Apr 07, 2020 0.0050 0.0050 0.0050 0 -0.05(-90.00%)
Apr 06, 2020 0.0500 0.0500 0.0500 0.0500 1,900 +0.04(+825.93%)
Mar 31, 2020 0.0054 0.0054 0.0054 0 +0.00(+0.00%)
Mar 30, 2020 0.0054 0.0054 0.0054 0.0054 2,500 -0.03(-86.50%)
Mar 27, 2020 0.0400 0.0400 0.0400 0.0400 2,000 +0.04(+700.00%)
Mar 23, 2020 0.0050 0.0050 0.0050 0 -0.01(-73.40%)
Mar 17, 2020 0.0188 0.0188 0.0188 0 +0.00(+0.00%)
Mar 10, 2020 0.0188 0.0188 0.0188 0 -0.03(-62.40%)
Mar 09, 2020 0.0430 0.0500 0.0430 0.0500 1,000 +0.03(+147.52%)
Mar 06, 2020 0.0400 0.0400 0.0202 0.0202 11,100 -0.01(-32.67%)
Feb 28, 2020 0.0300 0.0300 0.0300 0 +0.01(+47.78%)
Feb 20, 2020 0.0203 0.0203 0.0203 0 -0.05(-70.15%)
Feb 18, 2020 0.0680 0.0680 0.0680 0 +0.00(+4.62%)
Feb 14, 2020 0.0650 0.0650 0.0650 0.0650 100 -0.00(-5.80%)
Feb 12, 2020 0.0690 0.0690 0.0690 0 +0.02(+40.82%)
Feb 05, 2020 0.0490 0.0490 0.0490 0 +0.00(+0.00%)
Feb 03, 2020 0.0490 0.0490 0.0490 0 +0.01(+44.12%)
Jan 09, 2020 0.0340 0.0340 0.0340 0 +0.01(+36.00%)
Jan 07, 2020 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Jan 06, 2020 0.0200 0.0200 0.0200 3 +0.00(+0.00%)
Jan 03, 2020 0.0200 0.0200 0.0200 0.0200 100 +0.00(+0.00%)
Dec 30, 2019 0.0200 0.0200 0.0200 0 -0.02(-42.86%)
Dec 26, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 20, 2019 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Dec 11, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 10, 2019 0.0300 0.0300 0.0300 0.0300 10,000 -0.00(-7.12%)
Dec 03, 2019 0.0323 0.0323 0.0323 0 +0.00(+7.67%)
Nov 15, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 06, 2019 0.0300 0.0300 0.0300 0 -0.01(-22.88%)
Nov 05, 2019 0.0389 0.0389 0.0389 45 +0.00(+0.00%)
Oct 31, 2019 0.0389 0.0389 0.0389 0 -0.02(-35.17%)
Oct 28, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 25, 2019 0.0600 0.0600 0.0600 0.0600 100 -0.03(-33.33%)
Oct 23, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 22, 2019 0.0900 0.0900 0.0900 3 +0.00(+0.00%)
Oct 21, 2019 0.0400 0.0900 0.0400 0.0900 50,000 +0.06(+169.46%)
Oct 18, 2019 0.0334 0.0334 0.0334 2 +0.00(+0.00%)
Oct 17, 2019 0.0334 0.0334 0.0334 0.0334 100 -0.00(-4.57%)
Oct 04, 2019 0.0350 0.0350 0.0350 0 -0.00(-10.03%)
Sep 27, 2019 0.0389 0.0389 0.0389 0 -0.01(-13.56%)
Sep 26, 2019 0.0450 0.0450 0.0450 0.0450 10,000 -0.00(-0.88%)
Sep 20, 2019 0.0454 0.0454 0.0454 0 +0.00(+0.89%)
Sep 17, 2019 0.0450 0.0450 0.0450 0 -0.03(-39.92%)
Sep 03, 2019 0.0749 0.0749 0.0749 0 +0.05(+151.34%)
Aug 06, 2019 0.0298 0.0298 0.0298 0 +0.00(+0.00%)
Aug 05, 2019 0.0298 0.0298 0.0298 10 +0.00(+0.00%)
Jul 31, 2019 0.0298 0.0298 0.0298 0 +0.00(+0.00%)
Jul 26, 2019 0.0298 0.0298 0.0298 0 +0.00(+0.00%)
Jul 17, 2019 0.0298 0.0298 0.0298 0 -0.03(-50.33%)
Jul 10, 2019 0.0600 0.0600 0.0600 0 +0.00(+8.11%)
Jul 03, 2019 0.0555 0.0555 0.0555 0 +0.03(+96.11%)
Jul 01, 2019 0.0283 0.0283 0.0283 0 -0.03(-50.78%)
Jun 27, 2019 0.0575 0.0575 0.0575 0 +0.00(+4.55%)
Jun 25, 2019 0.0550 0.0550 0.0550 0 +0.03(+83.33%)
Jun 24, 2019 0.0400 0.0600 0.0300 0.0300 100,000 +0.00(+0.00%)
Jun 21, 2019 0.0300 0.0300 0.0300 0.0300 30,000 +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.