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 08, 2023 0.0880 0.0980 0.0880 0.0980 7,318 +0.06(+188.24%)
May 04, 2023 0.0340 0 -0.01(-15.00%)
May 03, 2023 0.0510 0.0544 0.0330 0.0400 43,265 +0.01(+29.03%)
May 01, 2023 0.0310 3 +0.01(+34.78%)
Apr 28, 2023 0.0230 0.0230 0.0230 0.0230 10,000 +0.00(+15.00%)
Apr 27, 2023 0.0310 0.0340 0.0200 0.0200 11,448 -0.01(-33.33%)
Apr 26, 2023 0.0200 0.0365 0.0200 0.0300 114,001 +0.01(+50.00%)
Apr 25, 2023 0.0200 0.0200 0.0200 0.0200 45,000 +0.00(+0.00%)
Apr 24, 2023 0.0230 0.0230 0.0200 0.0200 71,974 -0.01(-36.51%)
Apr 13, 2023 0.0315 0 -0.00(-10.00%)
Apr 04, 2023 0.0350 0 +0.00(+6.06%)
Apr 03, 2023 0.0330 0.0330 0.0330 0.0330 300 +0.00(+0.00%)
Mar 29, 2023 0.0330 0 +0.00(+0.00%)
Mar 28, 2023 0.0499 0.0499 0.0330 0.0330 600 +0.00(+0.00%)
Mar 27, 2023 0.0330 0.0330 0.0330 0.0330 5,003 -0.02(-33.73%)
Mar 23, 2023 0.0498 0 -0.13(-72.30%)
Mar 17, 2023 0.1798 0 +0.15(+444.85%)
Mar 02, 2023 0.0330 0 -0.01(-17.50%)
Mar 01, 2023 0.0400 0.0400 0.0400 0.0400 5,000 -0.01(-19.84%)
Feb 22, 2023 0.0499 0 +0.00(+0.20%)
Feb 17, 2023 0.0498 0 -0.00(-0.20%)
Feb 16, 2023 0.0231 0.0499 0.0231 0.0499 656 +0.00(+0.20%)
Feb 15, 2023 0.0498 0.0498 0.0498 0.0498 100 +0.02(+66.00%)
Feb 10, 2023 0.0300 0 -0.02(-40.00%)
Jan 30, 2023 0.0500 0 +0.00(+2.67%)
Jan 23, 2023 0.0487 0 +0.02(+62.33%)
Jan 19, 2023 0.0300 0 -0.01(-14.29%)
Jan 18, 2023 0.0350 0.0350 0.0350 0.0350 1,250 +0.00(+0.00%)
Jan 12, 2023 0.0350 10 +0.00(+0.00%)
Jan 09, 2023 0.0350 0 +0.00(+0.00%)
Jan 06, 2023 0.0350 0.0350 0.0350 0.0350 8,000 -0.01(-30.00%)
Jan 05, 2023 0.0499 0.0500 0.0499 0.0500 33,649 +0.00(+0.20%)
Jan 04, 2023 0.0499 0.0499 0.0499 0.0499 328 +0.00(+0.00%)
Jan 03, 2023 0.0499 0.0499 0.0499 0.0499 175 +0.01(+17.41%)
Dec 28, 2022 0.0425 0 +0.00(+0.00%)
Dec 27, 2022 0.0500 0.0500 0.0425 0.0425 5,100 -0.01(-15.00%)
Dec 23, 2022 0.0500 0.0500 0.0500 0.0500 160 +0.00(+0.00%)
Dec 22, 2022 0.0500 0.0500 0.0500 0.0500 100 +0.00(+0.00%)
Dec 21, 2022 0.0500 0.0500 0.0500 0.0500 310 +0.00(+0.00%)
Dec 16, 2022 0.0500 5 +0.00(+0.00%)
Dec 15, 2022 0.0500 0.0500 0.0500 0.0500 1,006 +0.01(+18.76%)
Dec 14, 2022 0.0421 0.0499 0.0421 0.0421 30,356 -0.01(-15.63%)
Dec 02, 2022 0.0499 0 +0.00(+0.00%)
Nov 28, 2022 0.0499 0 +0.02(+63.07%)
Nov 17, 2022 0.0306 0 -0.02(-38.80%)
Nov 07, 2022 0.0500 0 +0.00(+0.20%)
Nov 03, 2022 0.0499 0 -0.05(-50.05%)
Nov 02, 2022 0.0999 0.0999 0.0999 0.0999 2,500 +0.04(+81.64%)
Oct 31, 2022 0.0550 0 -0.00(-8.33%)
Oct 27, 2022 0.0600 0 +0.01(+15.16%)
Oct 18, 2022 0.0521 0 +0.00(+4.20%)
Oct 12, 2022 0.0500 0 -0.00(-9.09%)
Oct 11, 2022 0.0420 0.0550 0.0420 0.0550 11,000 +0.00(+0.00%)
Oct 10, 2022 0.0550 0.0550 0.0550 0.0550 6,000 +0.00(+10.00%)
Oct 07, 2022 0.0500 0.1800 0.0490 0.0500 587,460 +0.00(+0.00%)
Oct 06, 2022 0.0500 0.0550 0.0500 0.0500 25,000 -0.01(-20.26%)
Oct 05, 2022 0.0700 0.0700 0.0500 0.0627 111,517 -0.01(-10.43%)
Oct 04, 2022 0.0700 0.0700 0.0700 0.0700 500 -0.03(-30.00%)
Sep 29, 2022 0.1000 0 -0.01(-9.09%)
Sep 27, 2022 0.1100 0 +0.01(+10.00%)
Sep 26, 2022 0.1000 0.1000 0.1000 0.1000 6,305 +0.03(+42.86%)
Sep 23, 2022 0.0700 0.0700 0.0700 0.0700 1,000 -0.03(-30.00%)
Sep 22, 2022 0.1000 0.1000 0.1000 0.1000 2,000 +0.03(+42.86%)
Sep 21, 2022 0.0700 0.0700 0.0700 0.0700 4,020 -0.03(-30.00%)
Sep 19, 2022 0.1000 5 -0.10(-49.72%)
Sep 13, 2022 0.1989 50 +0.02(+11.18%)
Sep 09, 2022 0.1789 0 +0.03(+19.27%)
Sep 08, 2022 0.1049 0.1600 0.0988 0.1500 56,889 +0.04(+36.36%)
Sep 01, 2022 0.1100 20 +0.07(+213.39%)
Aug 30, 2022 0.0351 0 +0.00(+0.00%)
Aug 26, 2022 0.0351 0 -0.06(-64.90%)
Aug 24, 2022 0.1000 0 -0.00(-4.76%)
Aug 23, 2022 0.1050 0.1050 0.1050 0.1050 20,000 +0.00(+0.00%)
Aug 18, 2022 0.1050 0 +0.00(+0.00%)
Aug 17, 2022 0.1050 0.1050 0.1050 0.1050 1,000 +0.01(+10.53%)
Aug 15, 2022 0.0950 0 -0.01(-9.52%)
Aug 11, 2022 0.1050 0 +0.04(+75.00%)
Aug 10, 2022 0.0400 0.0610 0.0400 0.0600 86,453 +0.05(+1076.47%)
Aug 08, 2022 0.0051 12 -0.01(-74.50%)
Aug 05, 2022 0.0300 0.0300 0.0200 0.0200 53,529 +0.00(+0.00%)
Aug 04, 2022 0.0200 0.0200 0.0200 0.0200 33,171 +0.02(+6566.67%)
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.