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

Investview Inc (OP: INVU )

0.0125 -0.0014 (-10.07%)
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 7, 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, 2021 0.0540 0.0625 0.0440 0.0622 5,202,164 +0.01(+14.34%)
Dec 30, 2021 0.0599 0.0599 0.0540 0.0544 2,249,119 -0.00(-6.21%)
Dec 29, 2021 0.0591 0.0620 0.0550 0.0580 2,653,068 -0.00(-3.33%)
Dec 28, 2021 0.0600 0.0649 0.0575 0.0600 3,044,543 -0.00(-4.31%)
Dec 27, 2021 0.0636 0.0709 0.0623 0.0627 1,096,289 -0.00(-6.42%)
Dec 23, 2021 0.0730 0.0730 0.0612 0.0670 3,212,670 -0.00(-6.94%)
Dec 22, 2021 0.0661 0.0770 0.0661 0.0720 2,739,981 +0.00(+3.00%)
Dec 21, 2021 0.0705 0.0715 0.0601 0.0699 4,920,392 -0.00(-0.85%)
Dec 20, 2021 0.0730 0.0730 0.0690 0.0705 443,189 +0.00(+0.14%)
Dec 17, 2021 0.0709 0.0730 0.0700 0.0704 687,556 +0.00(+0.57%)
Dec 16, 2021 0.0730 0.0760 0.0697 0.0700 2,024,166 -0.00(-6.17%)
Dec 15, 2021 0.0720 0.0760 0.0715 0.0746 1,161,445 +0.00(+0.40%)
Dec 14, 2021 0.0750 0.0762 0.0715 0.0743 1,180,266 +0.00(+1.64%)
Dec 13, 2021 0.0800 0.0825 0.0720 0.0731 1,806,598 -0.00(-5.80%)
Dec 10, 2021 0.0761 0.0840 0.0751 0.0776 1,787,949 +0.00(+0.65%)
Dec 09, 2021 0.0723 0.0920 0.0690 0.0771 4,431,592 +0.00(+6.64%)
Dec 08, 2021 0.0774 0.0775 0.0702 0.0723 942,956 -0.00(-2.43%)
Dec 07, 2021 0.0730 0.0849 0.0700 0.0741 9,491,542 +0.00(+1.51%)
Dec 06, 2021 0.0822 0.0850 0.0660 0.0730 4,026,039 -0.01(-13.61%)
Dec 03, 2021 0.0869 0.0869 0.0822 0.0845 1,066,416 -0.00(-2.76%)
Dec 02, 2021 0.0825 0.0870 0.0809 0.0869 634,691 -0.00(-2.25%)
Dec 01, 2021 0.0822 0.0910 0.0801 0.0889 999,735 -0.00(-1.00%)
Nov 30, 2021 0.0865 0.0980 0.0820 0.0898 1,600,461 -0.00(-1.32%)
Nov 29, 2021 0.0900 0.0920 0.0865 0.0910 1,652,684 +0.00(+3.53%)
Nov 26, 2021 0.0868 0.0900 0.0852 0.0879 293,220 +0.00(+1.03%)
Nov 24, 2021 0.1099 0.1099 0.0851 0.0870 1,013,255 -0.00(-1.47%)
Nov 23, 2021 0.0998 0.1000 0.0802 0.0883 445,559 -0.01(-8.02%)
Nov 22, 2021 0.1070 0.1200 0.0951 0.0960 1,483,340 +0.00(+1.05%)
Nov 19, 2021 0.0897 0.1095 0.0815 0.0950 1,629,124 +0.01(+11.63%)
Nov 18, 2021 0.0939 0.0871 0.0840 0.0851 2,211,489 -0.01(-13.25%)
Nov 17, 2021 0.1178 0.1193 0.0912 0.0981 2,128,238 -0.02(-15.43%)
Nov 16, 2021 0.1047 0.1360 0.0955 0.1160 8,250,194 +0.01(+11.32%)
Nov 15, 2021 0.0895 0.1042 0.0831 0.1042 6,671,266 +0.02(+31.07%)
Nov 12, 2021 0.0650 0.0920 0.0611 0.0795 9,391,287 +0.01(+13.57%)
Nov 11, 2021 0.0750 0.0770 0.0700 0.0700 1,228,812 -0.01(-9.09%)
Nov 10, 2021 0.0800 0.0770 1,629,446 -0.00(-3.75%)
Nov 09, 2021 0.0910 0.0920 0.0780 0.0800 2,685,215 -0.01(-10.61%)
Nov 08, 2021 0.0974 0.1000 0.0850 0.0895 2,359,653 -0.00(-4.79%)
Nov 05, 2021 0.0936 0.0986 0.0521 0.0940 18,881,868 -0.00(-2.49%)
Nov 04, 2021 0.1015 0.1015 0.0941 0.0964 2,292,693 -0.01(-5.21%)
Nov 03, 2021 0.1089 0.1090 0.0950 0.1017 1,749,922 -0.01(-6.70%)
Nov 02, 2021 0.1087 0.1090 0.1000 0.1090 1,208,323 +0.01(+5.83%)
Nov 01, 2021 0.0994 0.1088 0.1000 0.1030 1,805,136 +0.00(+3.00%)
Oct 29, 2021 0.1040 0.1100 0.0972 0.1000 817,576 -0.01(-6.28%)
Oct 28, 2021 0.1000 0.1100 0.1000 0.1067 743,564 -0.00(-2.47%)
Oct 27, 2021 0.1100 0.1100 0.0950 0.1094 1,575,517 -0.00(-0.55%)
Oct 26, 2021 0.1068 0.1100 723,350 +0.01(+4.76%)
Oct 25, 2021 0.1094 0.1100 0.1050 0.1050 979,780 -0.01(-4.55%)
Oct 22, 2021 0.1114 0.1174 0.1095 0.1100 1,130,916 -0.00(-1.35%)
Oct 21, 2021 0.1155 0.1180 0.1102 0.1115 1,098,468 -0.00(-2.19%)
Oct 20, 2021 0.1103 0.1170 0.1103 0.1140 1,344,196 +0.00(+2.06%)
Oct 19, 2021 0.1149 0.1150 0.1101 0.1117 538,970 -0.00(-2.87%)
Oct 18, 2021 0.1189 0.1200 0.1120 0.1150 1,855,403 -0.00(-0.86%)
Oct 15, 2021 0.1200 0.1200 0.1099 0.1160 1,987,507 +0.00(+2.65%)
Oct 14, 2021 0.1122 0.1180 0.1084 0.1130 1,183,575 -0.00(-3.42%)
Oct 13, 2021 0.1148 0.1170 0.1100 0.1170 839,527 +0.01(+4.46%)
Oct 12, 2021 0.1103 0.1200 0.1101 0.1120 652,204 +0.00(+1.63%)
Oct 11, 2021 0.1197 0.1230 0.1101 0.1102 1,259,716 -0.01(-9.67%)
Oct 08, 2021 0.1132 0.1230 0.1132 0.1220 2,387,826 +0.00(+3.30%)
Oct 07, 2021 0.1130 0.1200 0.1065 0.1181 578,668 -0.00(-0.34%)
Oct 06, 2021 0.1165 0.1220 0.1080 0.1185 2,484,448 +0.01(+4.87%)
Oct 05, 2021 0.1124 0.1210 0.1121 0.1130 1,251,440 -0.01(-5.04%)
Oct 04, 2021 0.1199 0.1239 0.1120 0.1190 1,453,102 +0.00(+0.42%)
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.