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, 2023 0.0494 0 +0.02(+97.60%)
May 26, 2023 0.0497 0.0497 0.0170 0.0250 220,228 -0.00(-16.67%)
May 18, 2023 0.0300 0 +0.00(+0.00%)
May 16, 2023 0.0300 0 -0.02(-39.39%)
May 12, 2023 0.0495 0 +0.02(+65.00%)
May 10, 2023 0.0300 0 -0.00(-0.33%)
May 09, 2023 0.0600 0.0600 0.0285 0.0301 878,620 -0.07(-69.29%)
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.