Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2015
0.0300
0.0300
0.0300
0
+0.00(+0.00%)
Apr 24, 2015
0.0300
0.0300
0.0300
0
-0.01(-21.05%)
Apr 23, 2015
0.0435
0.0435
0.0380
0.0380
6,000
-0.01(-12.64%)
Apr 22, 2015
0.0440
0.0440
0.0435
0.0435
14,568
-0.03(-37.86%)
Apr 15, 2015
0.0700
0.0700
0.0700
0
+0.03(+59.09%)
Apr 14, 2015
0.0440
0.0440
0.0440
0.0440
3,500
-0.01(-20.00%)
Apr 13, 2015
0.0550
0.0550
0.0550
0.0550
10,000
+0.01(+25.00%)
Apr 10, 2015
0.0440
0.0440
0.0440
0.0440
550
-0.01(-10.20%)
Apr 08, 2015
0.0490
0.0490
0.0490
0
+0.00(+8.89%)
Apr 07, 2015
0.0600
0.0600
0.0450
0.0450
9,516
+0.00(+12.50%)
Apr 06, 2015
0.0450
0.0450
0.0392
0.0400
184,706
-0.05(-55.56%)
Apr 02, 2015
0.0900
0.0900
0.0900
0
+0.00(+0.00%)
Apr 01, 2015
0.0900
0.0900
0.0900
0.0900
1,500
+0.04(+100.00%)
Mar 26, 2015
0.0450
0.0450
0.0450
0
+0.00(+12.50%)
Mar 20, 2015
0.0400
0.0400
0.0400
0
-0.04(-49.37%)
Mar 17, 2015
0.0790
0.0790
0.0790
0
+0.01(+12.86%)
Mar 16, 2015
0.0700
0.0700
0.0700
0.0700
9,800
+0.00(+0.00%)
Mar 02, 2015
0.0700
0.0700
0.0700
0
+0.00(+0.00%)
Feb 25, 2015
0.0700
0.0700
0.0700
0.0700
4,900
+0.00(+0.00%)
Feb 24, 2015
0.0700
0.0700
0.0700
0.0700
315
+0.00(+0.00%)
Feb 23, 2015
0.0720
0.0720
0.0700
0.0700
5,760
+0.00(+0.00%)
Feb 17, 2015
0.0700
0.0700
0.0700
0
+0.00(+0.00%)
Feb 13, 2015
0.0700
0.0700
0.0700
0
-0.01(-12.50%)
Jan 28, 2015
0.0800
0.0800
0.0800
0.0800
1,600
-0.02(-20.00%)
Jan 20, 2015
0.1000
0.1000
0.1000
0
+0.02(+25.00%)
Jan 09, 2015
0.0800
0.0800
0.0800
0
-0.03(-27.27%)
Jan 07, 2015
0.1100
0.1100
0.1100
0
+0.03(+37.50%)
Jan 02, 2015
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
Dec 31, 2014
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
Dec 23, 2014
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
Dec 18, 2014
0.0800
0.0800
0.0800
0
-0.02(-20.00%)
Dec 03, 2014
0.1000
0.1000
0.1000
0
+0.03(+40.85%)
Dec 02, 2014
0.0710
0.0710
0.0710
0.0710
900
+0.00(+0.00%)
Nov 25, 2014
0.0710
0.0710
0.0710
0
+0.00(+0.00%)
Nov 24, 2014
0.1050
0.1050
0.0710
0.0710
7,060
-0.04(-35.45%)
Nov 19, 2014
0.1100
0.1100
0.1100
0
+0.04(+57.14%)
Nov 18, 2014
0.0700
0.0700
0.0700
0.0700
23,038
-0.04(-36.36%)
Nov 17, 2014
0.0700
0.1100
0.0700
0.1100
443
+0.00(+0.00%)
Nov 10, 2014
0.1100
0.1100
0.1100
0
+0.00(+0.00%)
Nov 06, 2014
0.1100
0.1100
0.1100
0
+0.01(+4.76%)
Oct 28, 2014
0.1050
0.1050
0.1050
3
+0.00(+5.00%)
Oct 27, 2014
0.1000
0.1000
0.1000
0.1000
10,500
+0.00(+0.00%)
Oct 22, 2014
0.1150
0.1150
0.1000
0.1000
3,000
+0.00(+0.00%)
Oct 21, 2014
0.1000
0.1000
0.1000
0.1000
15,900
-0.01(-8.26%)
Oct 20, 2014
0.1090
0.1090
0.1090
0.1090
900
+0.01(+9.00%)
Oct 15, 2014
0.1000
0.1000
0.1000
0.1000
10,820
-0.01(-13.04%)
Oct 13, 2014
0.1150
0.1150
0.1150
0
+0.00(+0.00%)
Oct 10, 2014
0.1000
0.1150
0.1000
0.1150
7,605
+0.01(+15.00%)
Oct 08, 2014
0.1000
0.1000
0.1000
0
+0.00(+0.00%)
Oct 07, 2014
0.1000
0.1000
0.1000
0.1000
57,600
+0.00(+0.00%)
Oct 01, 2014
0.1000
0.1000
0.1000
0
+0.00(+0.00%)
Sep 29, 2014
0.1000
0.1000
0.1000
0
+0.00(+0.00%)
Sep 25, 2014
0.1000
0.1000
0.1000
0
+0.00(+0.00%)
Sep 22, 2014
0.1000
0.1000
0.1000
0
-0.03(-22.12%)
Sep 19, 2014
0.1000
0.1284
0.1000
0.1284
10,000
+0.02(+16.73%)
Sep 18, 2014
0.1100
0.1100
0.1100
0.1100
24,000
+0.00(+0.00%)
Sep 16, 2014
0.1100
0.1100
0.1100
0
-0.01(-8.33%)
Sep 15, 2014
0.1000
0.1200
0.1000
0.1200
73,476
-0.01(-7.69%)
Sep 12, 2014
0.1100
0.1300
0.1100
0.1300
16,467
+0.02(+18.18%)
Sep 11, 2014
0.1100
0.1100
0.1100
0.1100
2,503
-0.01(-8.33%)
Sep 09, 2014
0.1200
0.1200
0.1200
6
-0.04(-22.58%)
Sep 02, 2014
0.1550
0.1550
0.1550
0
+0.00(+0.00%)
Aug 29, 2014
0.1550
0.1550
0.1550
0
+0.05(+47.62%)
Aug 27, 2014
0.1050
0.1050
0.1050
0
-0.06(-34.38%)
Aug 26, 2014
0.1600
0.1600
0.1600
0.1600
2,358
+0.04(+33.33%)
Aug 25, 2014
0.1400
0.1600
0.1000
0.1200
31,802
-0.02(-14.29%)
Aug 22, 2014
0.1850
0.1400
0.1400
78,335
-0.04(-24.32%)
Aug 21, 2014
0.1850
0.1850
0.1500
0.1850
7,000
+0.04(+23.33%)
Aug 20, 2014
0.1500
0.1500
0.1500
0.1500
720
+0.00(+0.00%)
Aug 19, 2014
0.1500
0.1500
0.1500
0.1500
140
+0.00(+0.00%)
Aug 18, 2014
0.1500
0.1800
0.1500
0.1500
12,500
-0.03(-16.67%)
Aug 12, 2014
0.1800
0.1800
0.1800
0
+0.00(+0.00%)
Aug 07, 2014
0.1800
0.1800
0.1800
0
+0.02(+12.43%)
Aug 06, 2014
0.1601
0.1601
0.1601
0.1601
3,915
+0.00(+0.00%)
Aug 05, 2014
0.1600
0.1800
0.1600
0.1601
16,868
-0.02(-11.06%)
Aug 04, 2014
0.1600
0.1800
0.1600
0.1800
2,165
+0.00(+0.00%)
Aug 01, 2014
0.1600
0.1800
0.1600
0.1800
13,374
+0.04(+28.48%)
Jul 31, 2014
0.2000
0.2000
0.1401
0.1401
4,995
-0.04(-21.73%)
Jul 29, 2014
0.1790
0.1790
0.1790
0
+0.01(+5.29%)
Jul 28, 2014
0.1710
0.1710
0.1700
0.1700
84,903
+0.01(+6.25%)
Jul 25, 2014
0.1600
0.1600
0.1600
0.1600
3,458
+0.04(+28.00%)
Jul 24, 2014
0.1200
0.1679
0.1200
0.1250
10,142
-0.05(-26.47%)
Jul 22, 2014
0.1700
0.1700
0.1700
0
+0.02(+13.33%)
Jul 21, 2014
0.1874
0.1874
0.1500
0.1500
11,568
-0.03(-15.45%)
Jul 17, 2014
0.1774
0.1774
0.1774
0
+0.06(+47.83%)
Jul 16, 2014
0.1600
0.1600
0.1200
0.1200
20,708
-0.04(-25.00%)
Jul 15, 2014
0.1600
0.1600
0.1600
0.1600
10,282
+0.00(+0.00%)
Jul 14, 2014
0.1600
0.1600
0.1600
0.1600
2,500
+0.00(+0.00%)
Jul 11, 2014
0.1600
0.1600
0.1600
0.1600
362
+0.00(+0.00%)
Jul 10, 2014
0.1601
0.1601
0.1600
0.1600
11,020
-0.03(-15.79%)
Jul 09, 2014
0.1700
0.1900
0.1601
0.1900
11,685
+0.03(+18.68%)
Jul 08, 2014
0.2000
0.2000
0.1601
0.1601
6,800
-0.01(-5.82%)
Jul 07, 2014
0.1700
0.1700
0.1700
0.1700
6,010
+0.00(+0.00%)
Jul 03, 2014
0.1700
0.1700
0.1700
0
-0.01(-5.56%)
Jul 02, 2014
0.1900
0.1900
0.1701
0.1800
14,895
-0.00(-0.06%)
Jul 01, 2014
0.1850
0.1890
0.1700
0.1801
63,465
-0.00(-2.65%)
Jun 30, 2014
0.1900
0.2000
0.1610
0.1850
155,441
+0.02(+15.62%)
Jun 27, 2014
0.1600
0.1600
0.1600
0.1600
600
+0.00(+0.00%)
Jun 26, 2014
0.1450
0.1980
0.1450
0.1600
14,033
+0.00(+0.00%)
Jun 25, 2014
0.1538
0.1600
0.1538
0.1600
18,999
-0.01(-8.57%)
Jun 24, 2014
0.1450
0.1949
0.1450
0.1750
20,603
-0.01(-5.41%)
Jun 23, 2014
0.1510
0.1989
0.1510
0.1850
31,472
-0.01(-6.99%)
Jun 20, 2014
0.1820
0.1989
0.1511
0.1989
12,350
+0.02(+9.29%)
Jun 19, 2014
0.1820
0.2000
0.1820
0.1820
12,707
+0.00(+0.00%)
Jun 18, 2014
0.1900
0.2000
0.1820
0.1820
35,336
+0.00(+0.00%)
Jun 17, 2014
0.1910
0.2000
0.1820
0.1820
12,917
-0.02(-9.00%)
Jun 16, 2014
0.2000
0.2000
0.1860
0.2000
21,328
-0.01(-4.76%)
Jun 13, 2014
0.2025
0.2100
0.1930
0.2100
17,800
+0.00(+0.00%)
Jun 12, 2014
0.2200
0.2290
0.2100
0.2100
24,115
+0.02(+10.53%)
Jun 11, 2014
0.2010
0.2050
0.1650
0.1900
276,237
-0.02(-9.52%)
Jun 10, 2014
0.2205
0.2300
0.1950
0.2100
37,267
-0.02(-9.87%)
Jun 06, 2014
0.2000
0.2480
0.2000
0.2330
232,585
+0.03(+17.32%)
Jun 05, 2014
0.2400
0.2400
0.1800
0.1986
280,782
-0.02(-8.90%)
Jun 04, 2014
0.1900
0.2700
0.1800
0.2180
789,265
+0.06(+36.25%)
Jun 03, 2014
0.1900
0.2100
0.1400
0.1600
97,975
-0.05(-23.81%)
Jun 02, 2014
0.3200
0.3200
0.1310
0.2100
376,304
-0.11(-34.38%)
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%)
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
.