Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Invent Ventures Inc (OP: IDEA )

0.0169 UNCHANGED
Streaming Delayed Price Updated: 2:08 PM EDT, May 31, 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 (%)
Apr 13, 2016 0.0090 0.0090 0.0090 0 -0.00(-28.00%)
Apr 11, 2016 0.0125 0.0125 0.0125 21 +0.00(+25.00%)
Apr 08, 2016 0.0140 0.0140 0.0100 0.0100 50,000 -0.01(-44.44%)
Mar 17, 2016 0.0180 0.0180 0.0180 0 +0.00(+0.00%)
Mar 15, 2016 0.0180 0.0180 0.0180 0 +0.00(+5.88%)
Mar 03, 2016 0.0170 0.0170 0.0170 0 -0.00(-14.79%)
Feb 29, 2016 0.0199 0.0199 0.0199 0 -0.01(-33.50%)
Feb 26, 2016 0.0300 0.0300 0.0300 0.0300 199,470 +0.01(+50.00%)
Feb 24, 2016 0.0200 0.0200 0.0200 0 +0.00(+4.17%)
Feb 22, 2016 0.0192 0.0192 0.0192 0 +0.00(+9.71%)
Feb 09, 2016 0.0175 0.0175 0.0175 0 -0.01(-27.08%)
Dec 31, 2015 0.0240 0.0240 0.0240 0 +0.01(+26.32%)
Dec 30, 2015 0.0150 0.0240 0.0150 0.0190 20,000 +0.00(+18.75%)
Dec 18, 2015 0.0160 0.0160 0.0160 0 -0.00(-15.79%)
Dec 11, 2015 0.0190 0.0190 0.0190 0 -0.00(-13.64%)
Dec 08, 2015 0.0220 0.0220 0.0220 0 -0.00(-0.45%)
Dec 07, 2015 0.0221 0.0221 0.0221 0.0221 300 -0.01(-23.79%)
Nov 17, 2015 0.0290 0.0290 0.0290 0 +0.00(+1.75%)
Nov 16, 2015 0.0280 0.0285 0.0280 0.0285 1,200 +0.00(+9.62%)
Nov 13, 2015 0.0280 0.0280 0.0260 0.0260 30,000 -0.00(-7.14%)
Nov 02, 2015 0.0280 0.0280 0.0280 0 -0.00(-12.50%)
Oct 30, 2015 0.0320 0.0420 0.0320 0.0320 45,000 -0.00(-5.88%)
Oct 27, 2015 0.0340 0.0340 0.0340 0 +0.00(+0.00%)
Oct 23, 2015 0.0340 0.0340 0.0340 0 -0.00(-5.56%)
Oct 22, 2015 0.0360 0.0360 0.0360 0.0360 10,000 -0.00(-10.00%)
Oct 19, 2015 0.0400 0.0400 0.0400 0 +0.01(+21.21%)
Sep 24, 2015 0.0330 0.0330 0.0330 0 +0.00(+0.00%)
Sep 23, 2015 0.0350 0.0350 0.0330 0.0330 28,800 +0.00(+3.13%)
Sep 10, 2015 0.0320 0.0320 0.0320 0 -0.00(-8.57%)
Sep 01, 2015 0.0350 0.0350 0.0350 0 +0.00(+9.38%)
Aug 31, 2015 0.0326 0.0326 0.0320 0.0320 20,003 +0.00(+10.34%)
Aug 10, 2015 0.0290 0.0290 0.0290 0 -0.00(-3.33%)
Aug 07, 2015 0.0300 0.0300 0.0300 0.0300 12,700 +0.00(+20.00%)
Jul 24, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 13, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 10, 2015 0.0350 0.0350 0.0250 0.0250 80,100 -0.00(-16.67%)
Jun 26, 2015 0.0300 0.0300 0.0300 0 -0.00(-6.25%)
Jun 25, 2015 0.0320 0.0320 0.0320 0.0320 1,100 +0.00(+0.00%)
Jun 18, 2015 0.0320 0.0320 0.0320 0 -0.00(-3.03%)
Jun 17, 2015 0.0364 0.0364 0.0330 0.0330 20,000 +0.00(+10.00%)
Jun 08, 2015 0.0300 0.0300 0.0300 3 +0.00(+7.14%)
Jun 04, 2015 0.0280 0.0280 0.0280 0 -0.00(-6.67%)
Jun 03, 2015 0.0300 0.0300 0.0300 0.0300 3,333 +0.00(+0.00%)
Jun 02, 2015 0.0318 0.0318 0.0300 0.0300 22,678 -0.01(-25.00%)
May 28, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 21, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 19, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 15, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 14, 2015 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
May 12, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 08, 2015 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
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.