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

Investview Inc (OP: INVU )

0.0137 +0.0003 (+2.24%)
Streaming Delayed Price Updated: 3:58 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 (%)
Dec 31, 2020 0.1500 0.1500 0.1500 4,141,028 +0.04(+41.78%)
Dec 30, 2020 0.1410 0.1410 0.0965 0.1058 4,141,028 -0.02(-17.47%)
Dec 29, 2020 0.1750 0.1750 0.1225 0.1282 5,188,343 -0.02(-12.07%)
Dec 28, 2020 0.1090 0.1743 0.1000 0.1458 9,205,130 +0.05(+60.22%)
Dec 24, 2020 0.0991 0.1119 0.0850 0.0910 6,614,300 -0.01(-6.28%)
Dec 23, 2020 0.0550 0.1200 0.0550 0.0971 12,329,073 +0.05(+86.73%)
Dec 22, 2020 0.0500 0.0543 0.0425 0.0520 896,766 +0.00(+6.34%)
Dec 21, 2020 0.0500 0.0500 0.0430 0.0489 757,188 -0.00(-1.61%)
Dec 18, 2020 0.0445 0.0498 0.0365 0.0497 557,500 +0.01(+14.25%)
Dec 17, 2020 0.0400 0.0469 0.0370 0.0435 1,792,299 +0.00(+8.75%)
Dec 16, 2020 0.0400 0.0400 0.0372 0.0400 543,009 +0.00(+0.00%)
Dec 15, 2020 0.0410 0.0410 0.0366 0.0400 335,947 +0.00(+0.00%)
Dec 14, 2020 0.0400 0.0400 0.0380 0.0400 599,767 +0.00(+0.50%)
Dec 11, 2020 0.0381 0.0400 0.0366 0.0398 150,400 -0.00(-0.25%)
Dec 10, 2020 0.0400 0.0400 0.0355 0.0399 605,490 -0.00(-3.86%)
Dec 09, 2020 0.0487 0.0500 0.0380 0.0415 1,519,206 -0.00(-6.11%)
Dec 08, 2020 0.0390 0.0500 0.0325 0.0442 2,470,885 +0.01(+25.21%)
Dec 07, 2020 0.0200 0.0365 0.0200 0.0353 2,522,528 +0.00(+5.37%)
Dec 04, 2020 0.0279 0.0335 0.0255 0.0335 1,242,100 +0.00(+15.52%)
Dec 03, 2020 0.0295 0.0295 0.0279 0.0290 190,135 +0.00(+0.00%)
Dec 02, 2020 0.0290 0.0290 0.0221 0.0290 150,911 +0.00(+1.75%)
Dec 01, 2020 0.0260 0.0290 0.0241 0.0285 435,015 +0.00(+9.62%)
Nov 30, 2020 0.0220 0.0260 0.0200 0.0260 476,500 +0.00(+4.00%)
Nov 27, 2020 0.0250 0.0250 0.0241 0.0250 242,000 +0.00(+0.00%)
Nov 25, 2020 0.0245 0.0250 0.0240 0.0250 339,800 +0.00(+0.00%)
Nov 24, 2020 0.0250 0.0250 0.0220 0.0250 558,344 +0.00(+4.17%)
Nov 23, 2020 0.0200 0.0240 0.0200 0.0240 465,266 +0.00(+8.60%)
Nov 20, 2020 0.0240 0.0240 0.0215 0.0221 22,800 +0.00(+0.45%)
Nov 19, 2020 0.0230 0.0250 0.0200 0.0220 81,665 +0.00(+0.00%)
Nov 18, 2020 0.0200 0.0220 0.0174 0.0220 689,032 +0.00(+15.79%)
Nov 17, 2020 0.0190 0.0200 0.0180 0.0190 98,251 -0.00(-1.55%)
Nov 16, 2020 0.0200 0.0200 0.0170 0.0193 65,600 -0.00(-3.50%)
Nov 13, 2020 0.0186 0.0200 0.0186 0.0200 20,000 +0.00(+0.00%)
Nov 12, 2020 0.0200 0.0200 0.0187 0.0200 357,350 +0.00(+0.00%)
Nov 11, 2020 0.0161 0.0200 0.0161 0.0200 72,602 +0.00(+0.00%)
Nov 10, 2020 0.0160 0.0200 0.0160 0.0200 69,500 +0.00(+3.09%)
Nov 09, 2020 0.0220 0.0220 0.0161 0.0194 390,803 -0.00(-16.02%)
Nov 06, 2020 0.0166 0.0249 0.0160 0.0231 499,000 -0.00(-7.60%)
Nov 05, 2020 0.0250 0.0260 0.0188 0.0250 160,068 +0.00(+2.04%)
Nov 04, 2020 0.0199 0.0245 0.0193 0.0245 63,926 +0.00(+23.12%)
Nov 03, 2020 0.0220 0.0220 0.0182 0.0199 331,875 +0.00(+0.00%)
Nov 02, 2020 0.0198 0.0199 0.0190 0.0199 132,800 +0.00(+0.00%)
Oct 30, 2020 0.0162 0.0199 0.0162 0.0199 396,100 +0.00(+4.74%)
Oct 29, 2020 0.0190 0.0190 0.0174 0.0190 80,000 +0.00(+0.00%)
Oct 28, 2020 0.0167 0.0190 0.0167 0.0190 415,240 +0.00(+11.76%)
Oct 27, 2020 0.0164 0.0170 0.0164 0.0170 89,109 +0.00(+6.25%)
Oct 26, 2020 0.0170 0.0170 0.0160 0.0160 78,521 -0.00(-5.88%)
Oct 23, 2020 0.0170 0.0170 0.0163 0.0170 27,000 +0.00(+6.25%)
Oct 22, 2020 0.0150 0.0170 0.0150 0.0160 121,400 -0.00(-8.57%)
Oct 21, 2020 0.0175 0.0175 0.0149 0.0175 332,872 +0.00(+0.00%)
Oct 20, 2020 0.0146 0.0175 0.0146 0.0175 47,400 +0.00(+6.71%)
Oct 19, 2020 0.0170 0.0170 0.0158 0.0164 102,200 -0.00(-0.61%)
Oct 16, 2020 0.0158 0.0180 0.0158 0.0165 377,900 -0.00(-2.94%)
Oct 15, 2020 0.0180 0.0180 0.0161 0.0170 46,788 -0.00(-2.86%)
Oct 14, 2020 0.0159 0.0175 0.0159 0.0175 82,834 +0.00(+2.94%)
Oct 13, 2020 0.0146 0.0176 0.0146 0.0170 175,287 +0.00(+0.00%)
Oct 12, 2020 0.0170 0.0170 0.0152 0.0170 235,833 +0.00(+1.80%)
Oct 09, 2020 0.0145 0.0187 0.0145 0.0167 57,500 +0.00(+11.33%)
Oct 08, 2020 0.0179 0.0179 0.0133 0.0150 1,673,008 -0.00(-15.25%)
Oct 07, 2020 0.0182 0.0182 0.0170 0.0177 75,700 -0.00(-0.56%)
Oct 06, 2020 0.0199 0.0199 0.0170 0.0178 1,025,137 -0.00(-10.55%)
Oct 05, 2020 0.0240 0.0240 0.0168 0.0199 311,257 +0.00(+5.85%)
Oct 02, 2020 0.0240 0.0240 0.0171 0.0188 77,300 +0.00(+1.08%)
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.