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 (%)
Jan 31, 2018 0.0400 0.0400 0.0400 0.0400 20,000 -0.01(-14.89%)
Jan 16, 2018 0.0470 0.0470 0.0470 0 +0.01(+34.29%)
Jan 10, 2018 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Jan 03, 2018 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
Dec 29, 2017 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Dec 26, 2017 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Dec 15, 2017 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Dec 14, 2017 0.0375 0.0375 0.0350 0.0350 28,260 +0.00(+0.00%)
Dec 12, 2017 0.0350 0.0350 0.0350 3 +0.00(+0.00%)
Dec 08, 2017 0.0350 0.0350 0.0350 0 +0.01(+32.08%)
Dec 06, 2017 0.0265 0.0265 0.0265 0 +0.00(+0.00%)
Dec 05, 2017 0.0265 0.0265 0.0265 0.0265 500 -0.01(-24.29%)
Dec 01, 2017 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Nov 30, 2017 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+20.00%)
Nov 20, 2017 0.0250 0.0250 0.0250 40 +0.00(+0.00%)
Nov 15, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 14, 2017 0.0250 0.0250 0.0250 0.0250 2,000 -0.01(-28.57%)
Nov 07, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 03, 2017 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Oct 24, 2017 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Oct 23, 2017 0.0350 0.0350 0.0349 0.0350 17,000 +0.00(+0.00%)
Oct 20, 2017 0.0350 0.0350 0.0350 0.0350 100 -0.00(-7.89%)
Oct 19, 2017 0.0250 0.0380 0.0240 0.0380 48,484 +0.02(+90.00%)
Oct 18, 2017 0.0200 0.0200 0.0200 0.0200 10,003 +0.00(+0.00%)
Oct 17, 2017 0.0200 0.0200 0.0200 0.0200 20,000 +0.00(+0.00%)
Oct 16, 2017 0.0150 0.0200 0.0150 0.0200 27,000 +0.01(+100.00%)
Oct 05, 2017 0.0100 0.0100 0.0100 0 -0.00(-9.09%)
Sep 12, 2017 0.0110 0.0110 0.0110 0 -0.00(-22.64%)
Aug 23, 2017 0.0142 0.0142 0.0142 0 +0.00(+29.27%)
Jul 28, 2017 0.0110 0.0110 0.0110 0 -0.00(-22.64%)
Jul 20, 2017 0.0142 0.0142 0.0142 0 +0.00(+29.27%)
Jul 06, 2017 0.0110 0.0110 0.0110 0 -0.01(-49.54%)
Jul 03, 2017 0.0218 0.0218 0.0218 0.0218 0 +0.00(+0.09%)
Jun 23, 2017 0.0218 0.0218 0.0218 0 -0.00(-7.71%)
Jun 16, 2017 0.0236 0.0236 0.0236 3 +0.01(+96.67%)
Jun 15, 2017 0.0120 0.0120 0.0120 0.0120 34,500 -0.00(-20.00%)
Jun 09, 2017 0.0150 0.0150 0.0150 0 +0.00(+25.00%)
Jun 06, 2017 0.0120 0.0120 0.0120 0 -0.00(-20.00%)
Jun 01, 2017 0.0150 0.0150 0.0150 0 -0.00(-14.29%)
May 19, 2017 0.0175 0.0175 0.0175 0 +0.00(+0.00%)
May 18, 2017 0.0175 0.0175 0.0175 0.0175 1,000 -0.00(-6.67%)
May 12, 2017 0.0187 0.0187 0.0187 0 +0.00(+6.53%)
May 08, 2017 0.0176 0.0176 0.0176 60 +0.00(+0.57%)
May 04, 2017 0.0175 0.0175 0.0175 0 +0.00(+0.00%)
May 03, 2017 0.0175 0.0175 0.0175 0.0175 1,000 +0.00(+0.00%)
May 02, 2017 0.0175 0.0175 0.0175 0.0175 250 -0.08(-82.50%)
Apr 27, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 25, 2017 0.1000 0.1000 0.1000 0 +0.08(+300.00%)
Apr 24, 2017 0.0200 0.0250 0.0200 0.0250 30,300 -0.01(-28.57%)
Apr 21, 2017 0.0400 0.0400 0.0350 0.0350 200 +0.02(+100.00%)
Apr 19, 2017 0.0175 0.0175 0.0175 0 -0.01(-30.00%)
Apr 18, 2017 0.0250 0.0250 0.0250 0.0250 1,165 +0.01(+25.00%)
Apr 17, 2017 0.0200 0.0235 0.0200 0.0200 100,000 +0.00(+0.00%)
Apr 13, 2017 0.0070 0.0250 0.0065 0.0200 439,989 +0.02(+400.00%)
Apr 12, 2017 0.0045 0.0050 0.0030 0.0040 78,127 +0.00(+33.33%)
Apr 11, 2017 0.0032 0.0032 0.0030 0.0030 3,006 +0.00(+0.00%)
Apr 03, 2017 0.0030 0.0030 0.0030 0 -0.00(-27.71%)
Feb 28, 2017 0.0042 0.0042 0.0042 0 -0.00(-27.83%)
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.