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 (%)
Apr 28, 2021 0.0280 0.0280 0.0280 0 -0.02(-44.00%)
Apr 27, 2021 0.0500 0.0500 0.0500 0.0500 500 +0.03(+135.85%)
Apr 26, 2021 0.0570 0.0570 0.0212 0.0212 11,525 -0.02(-47.00%)
Apr 23, 2021 0.0400 0.0400 0.0400 0.0400 400 +0.00(+0.25%)
Apr 21, 2021 0.0399 0.0399 0.0399 0 +0.00(+6.40%)
Apr 20, 2021 0.0375 0.0375 0.0375 0.0375 2,400 -0.01(-25.00%)
Apr 19, 2021 0.0500 0.0500 0.0499 0.0500 111,465 +0.03(+100.00%)
Apr 16, 2021 0.0202 0.0250 0.0202 0.0250 14,300 -0.01(-37.34%)
Apr 14, 2021 0.0399 0.0399 0.0399 0 -0.00(-0.25%)
Apr 12, 2021 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 08, 2021 0.0400 0.0400 0.0400 0 +0.01(+60.00%)
Apr 07, 2021 0.0300 0.0335 0.0200 0.0250 49,500 -0.00(-16.67%)
Apr 06, 2021 0.0300 0.0300 0.0300 0.0300 4,469 -0.01(-17.81%)
Apr 05, 2021 0.0365 0.0365 0.0365 28 +0.00(+0.00%)
Apr 01, 2021 0.0300 0.0365 0.0300 0.0365 7,900 +0.00(+0.00%)
Mar 31, 2021 0.0365 0.0365 0.0365 0.0365 500 +0.01(+21.67%)
Mar 29, 2021 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
Mar 26, 2021 0.0500 0.0500 0.0200 0.0200 60,100 -0.01(-31.03%)
Mar 25, 2021 0.0490 0.0500 0.0290 0.0290 83,512 +0.00(+0.35%)
Mar 24, 2021 0.0289 0.0289 0.0289 0.0289 222 +0.00(+3.21%)
Mar 23, 2021 0.0480 0.0500 0.0280 0.0280 11,009 -0.01(-34.43%)
Mar 22, 2021 0.0320 0.0427 0.0240 0.0427 77,968 +0.01(+33.02%)
Mar 18, 2021 0.0321 0.0321 0.0321 0 +0.00(+0.00%)
Mar 17, 2021 0.0321 0.0321 0.0321 0.0321 203 -0.02(-41.64%)
Mar 16, 2021 0.0550 0.0550 0.0550 0.0550 7,050 -0.00(-1.79%)
Mar 15, 2021 0.0560 0.0560 0.0320 0.0560 58,500 +0.02(+55.56%)
Mar 12, 2021 0.0490 0.0490 0.0360 0.0360 1,300 -0.02(-38.98%)
Mar 11, 2021 0.0590 0.0590 0.0590 1 +0.00(+0.00%)
Mar 10, 2021 0.0590 0.0590 0.0531 0.0590 2,500 +0.00(+0.00%)
Mar 09, 2021 0.0650 0.0650 0.0590 0.0590 44,003 +0.02(+73.53%)
Mar 08, 2021 0.0480 0.0545 0.0340 0.0340 10,122 +0.00(+1.19%)
Mar 04, 2021 0.0336 0.0336 0.0336 0 -0.02(-32.80%)
Mar 03, 2021 0.0570 0.0570 0.0381 0.0500 30,700 -0.01(-16.67%)
Mar 02, 2021 0.0390 0.0600 0.0390 0.0600 1,000 +0.00(+0.00%)
Mar 01, 2021 0.0640 0.0650 0.0600 0.0600 8,667 +0.02(+45.28%)
Feb 26, 2021 0.0625 0.0705 0.0413 0.0413 124,700 -0.01(-10.99%)
Feb 25, 2021 0.0600 0.0750 0.0464 0.0464 4,204 -0.00(-8.84%)
Feb 24, 2021 0.0550 0.0600 0.0508 0.0509 13,925 -0.01(-9.27%)
Feb 23, 2021 0.0775 0.0850 0.0561 0.0561 15,850 -0.03(-36.25%)
Feb 22, 2021 0.0825 0.1000 0.0210 0.0880 520,522 +0.02(+25.71%)
Feb 19, 2021 0.0700 0.0800 0.0700 0.0700 7,000 +0.03(+62.79%)
Feb 18, 2021 0.0401 0.0800 0.0370 0.0430 164,249 +0.00(+10.26%)
Feb 16, 2021 0.0390 0.0390 0.0390 0 -0.05(-56.67%)
Feb 12, 2021 0.0420 0.0900 0.0420 0.0900 47,400 +0.03(+63.64%)
Feb 11, 2021 0.0697 0.0770 0.0361 0.0550 27,139 -0.01(-11.29%)
Feb 10, 2021 0.0800 0.0890 0.0450 0.0620 59,261 -0.00(-4.62%)
Feb 09, 2021 0.0550 0.0700 0.0500 0.0650 125,650 +0.03(+62.50%)
Feb 08, 2021 0.0350 0.0400 0.0350 0.0400 37,458 +0.00(+14.29%)
Feb 05, 2021 0.0350 0.0350 0.0350 0.0350 3,300 +0.01(+29.63%)
Feb 04, 2021 0.0270 0.0270 0.0270 6 +0.00(+0.00%)
Feb 03, 2021 0.0291 0.0294 0.0190 0.0270 29,200 -0.01(-22.86%)
Feb 02, 2021 0.0350 0.0350 0.0350 0.0350 23,000 +0.00(+0.00%)
Feb 01, 2021 0.0330 0.0350 0.0330 0.0350 15,001 +0.02(+92.31%)
Jan 28, 2021 0.0182 0.0182 0.0182 0 -0.01(-31.58%)
Jan 27, 2021 0.0260 0.0266 0.0220 0.0266 28,225 +0.00(+2.31%)
Jan 25, 2021 0.0260 0.0260 0.0260 0 -0.00(-7.14%)
Jan 22, 2021 0.0280 0.0280 0.0280 0.0280 100 -0.01(-20.00%)
Jan 21, 2021 0.0350 0.0350 0.0246 0.0350 28,200 +0.00(+16.28%)
Jan 19, 2021 0.0301 0.0301 0.0301 0 +0.00(+7.50%)
Jan 15, 2021 0.0390 0.0390 0.0280 0.0280 20,900 +0.01(+40.00%)
Jan 12, 2021 0.0200 0.0200 0.0200 0 -0.02(-53.49%)
Jan 08, 2021 0.0430 0.0430 0.0430 0 +0.01(+32.31%)
Jan 06, 2021 0.0325 0.0325 0.0325 0 -0.00(-13.33%)
Jan 05, 2021 0.0500 0.0500 0.0250 0.0375 7,531 +0.00(+4.17%)
Jan 04, 2021 0.0365 0.0365 0.0360 0.0360 1,989 -0.00(-2.70%)
Dec 31, 2020 0.0370 0.0370 0.0370 6 -0.01(-18.50%)
Dec 30, 2020 0.0454 0.0454 0.0454 6 +0.00(+0.00%)
Dec 28, 2020 0.0454 0.0454 0.0454 0 +0.02(+81.60%)
Dec 23, 2020 0.0250 0.0250 0.0250 0 +0.00(+4.17%)
Dec 22, 2020 0.0354 0.0498 0.0240 0.0240 58,536 -0.01(-24.29%)
Dec 21, 2020 0.0494 0.0494 0.0317 0.0317 7,747 -0.03(-51.23%)
Dec 18, 2020 0.0650 0.0650 0.0650 0.0650 100 +0.02(+44.44%)
Dec 17, 2020 0.0380 0.0450 0.0380 0.0450 13,300 +0.03(+130.77%)
Dec 15, 2020 0.0195 0.0195 0.0195 0 +0.00(+2.63%)
Dec 09, 2020 0.0190 0.0190 0.0190 0 -0.02(-45.71%)
Dec 07, 2020 0.0350 0.0350 0.0350 0 +0.01(+17.06%)
Dec 02, 2020 0.0299 0.0299 0.0299 0 +0.00(+0.00%)
Dec 01, 2020 0.0380 0.0380 0.0299 0.0299 14,544 +0.01(+30.00%)
Nov 30, 2020 0.0282 0.0282 0.0230 0.0230 7,400 -0.00(-1.29%)
Nov 27, 2020 0.0131 0.0250 0.0131 0.0233 670,500 +0.01(+33.14%)
Nov 23, 2020 0.0175 0.0175 0.0175 0 -0.01(-28.57%)
Nov 19, 2020 0.0245 0.0245 0.0245 0 +0.01(+111.21%)
Nov 18, 2020 0.0116 0.0116 0.0116 5 +0.00(+0.00%)
Nov 10, 2020 0.0116 0.0116 0.0116 0 +0.00(+0.00%)
Nov 02, 2020 0.0116 0.0116 0.0116 0 -0.01(-42.00%)
Oct 22, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 20, 2020 0.0200 0.0200 0.0200 0 -0.00(-18.37%)
Oct 19, 2020 0.0245 0.0245 0.0245 0.0245 100 +0.02(+308.33%)
Oct 08, 2020 0.0060 0.0060 0.0060 0 +0.00(+20.00%)
Oct 07, 2020 0.0123 0.0123 0.0050 0.0050 35,100 -0.02(-75.12%)
Oct 06, 2020 0.0201 0.0201 0.0201 67 +0.00(+0.00%)
Oct 02, 2020 0.0201 0.0201 0.0201 0 -0.01(-24.15%)
Sep 30, 2020 0.0265 0.0265 0.0265 0 -0.00(-8.62%)
Sep 29, 2020 0.0290 0.0290 0.0290 0.0290 100 +0.01(+35.51%)
Sep 21, 2020 0.0214 0.0214 0.0214 0 +0.00(+0.00%)
Sep 10, 2020 0.0214 0.0214 0.0214 0 -0.00(-8.15%)
Sep 08, 2020 0.0233 0.0233 0.0233 0 -0.00(-14.34%)
Sep 04, 2020 0.0380 0.0380 0.0214 0.0272 3,400 -0.01(-15.53%)
Sep 03, 2020 0.0375 0.0375 0.0322 0.0322 5,273 +0.01(+50.47%)
Sep 01, 2020 0.0214 0.0214 0.0214 0 -0.01(-20.74%)
Aug 28, 2020 0.0270 0.0270 0.0270 0 +0.01(+28.57%)
Aug 27, 2020 0.0210 0.0210 0.0210 0.0210 10,000 +0.00(+0.00%)
Aug 24, 2020 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
Aug 21, 2020 0.0210 0.0210 0.0210 15 +0.00(+0.00%)
Aug 19, 2020 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
Aug 17, 2020 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
Aug 14, 2020 0.0210 0.0210 0.0210 0.0210 7,000 +0.00(+0.00%)
Aug 11, 2020 0.0210 0.0210 0.0210 0 -0.02(-43.24%)
Aug 07, 2020 0.0370 0.0370 0.0370 0 +0.01(+27.59%)
Aug 06, 2020 0.0290 0.0290 0.0290 0.0290 1,000 -0.00(-6.75%)
Aug 04, 2020 0.0311 0.0311 0.0311 0 +0.01(+46.70%)
Aug 03, 2020 0.0375 0.0380 0.0212 0.0212 9,500 -0.02(-44.21%)
Jul 31, 2020 0.0380 0.0380 0.0380 0.0380 1,000 +0.02(+88.12%)
Jul 30, 2020 0.0202 0.0202 0.0202 0.0202 1,800 -0.02(-49.50%)
Jul 29, 2020 0.0400 0.0400 0.0400 50 +0.00(+0.00%)
Jul 28, 2020 0.0400 0.0400 0.0390 0.0400 6,003 +0.00(+0.00%)
Jul 27, 2020 0.0400 0.0400 0.0400 0.0400 1,000 +0.02(+100.00%)
Jul 22, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 21, 2020 0.0200 0.0200 0.0200 0.0200 600 -0.00(-0.99%)
Jul 20, 2020 0.0190 0.0202 0.0190 0.0202 2,816 -0.01(-32.67%)
Jul 17, 2020 0.0250 0.0300 0.0200 0.0300 27,600 +0.00(+15.38%)
Jul 16, 2020 0.0550 0.0550 0.0260 0.0260 7,868 -0.02(-48.00%)
Jul 15, 2020 0.0438 0.0500 0.0438 0.0500 8,000 +0.03(+212.50%)
Jul 14, 2020 0.0160 0.0160 0.0157 0.0160 50,399 -0.03(-68.00%)
Jul 13, 2020 0.0500 0.0500 0.0500 0.0500 40,000 -0.00(-9.09%)
Jul 07, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 06, 2020 0.0500 0.0550 0.0500 0.0550 10,435 +0.00(+0.00%)
Jul 02, 2020 0.0500 0.0550 0.0500 0.0550 11,200 +0.03(+83.33%)
Jul 01, 2020 0.0400 0.0400 0.0300 0.0300 5,400 +0.01(+50.00%)
Jun 29, 2020 0.0200 0.0200 0.0200 0 +0.01(+37.93%)
Jun 25, 2020 0.0145 0.0145 0.0145 0 -0.03(-67.05%)
Jun 24, 2020 0.0400 0.0440 0.0400 0.0440 2,200 +0.03(+221.17%)
Jun 23, 2020 0.0440 0.0440 0.0137 0.0137 2,000 -0.03(-68.86%)
Jun 22, 2020 0.0520 0.0520 0.0312 0.0440 13,300 -0.00(-1.12%)
Jun 18, 2020 0.0445 0.0445 0.0445 0 -0.00(-5.32%)
Jun 17, 2020 0.0200 0.0470 0.0125 0.0470 40,066 +0.03(+135.00%)
Jun 16, 2020 0.0220 0.0220 0.0200 0.0200 41,002 -0.00(-9.09%)
Jun 15, 2020 0.0452 0.0452 0.0220 0.0220 1,205 -0.01(-39.89%)
Jun 12, 2020 0.0320 0.0366 0.0320 0.0366 8,000 +0.00(+3.10%)
Jun 11, 2020 0.0420 0.0420 0.0320 0.0355 12,902 +0.03(+308.05%)
Jun 10, 2020 0.0087 0.0087 0.0087 30 +0.00(+0.00%)
Jun 08, 2020 0.0087 0.0087 0.0087 0 -0.00(-9.37%)
Jun 05, 2020 0.0096 0.0096 0.0096 0.0096 2,000 -0.00(-4.95%)
May 21, 2020 0.0101 0.0101 0.0101 0 -0.05(-82.88%)
May 20, 2020 0.0590 0.0590 0.0590 0.0590 336 -0.00(-1.67%)
May 18, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 11, 2020 0.0600 0.0600 0.0600 0 +0.01(+10.70%)
May 08, 2020 0.0600 0.0600 0.0542 0.0542 5,000 -0.01(-9.67%)
May 06, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 05, 2020 0.0600 0.0600 0.0600 0.0600 1,000 +0.05(+952.63%)
May 04, 2020 0.0600 0.0600 0.0057 0.0057 11,000 +0.00(+3.64%)
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.