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 (%)
Aug 31, 2021 0.1605 0.1700 0.1500 0.1602 1,296,875 -0.01(-4.36%)
Aug 30, 2021 0.1697 0.1725 0.1625 0.1675 831,154 -0.00(-2.62%)
Aug 27, 2021 0.1673 0.1799 0.1655 0.1720 894,800 +0.01(+3.61%)
Aug 26, 2021 0.1708 0.1723 0.1651 0.1660 372,974 -0.00(-0.30%)
Aug 25, 2021 0.1710 0.1723 0.1641 0.1665 461,920 -0.00(-2.06%)
Aug 24, 2021 0.1750 0.1800 0.1600 0.1700 1,192,030 +0.00(+0.00%)
Aug 23, 2021 0.1584 0.1800 0.1568 0.1700 1,477,273 +0.01(+7.53%)
Aug 20, 2021 0.1595 0.1600 0.1510 0.1581 897,901 -0.00(-1.00%)
Aug 19, 2021 0.1640 0.1645 0.1522 0.1597 653,560 +0.00(+0.57%)
Aug 18, 2021 0.1600 0.1758 0.1575 0.1588 423,776 -0.00(-0.75%)
Aug 17, 2021 0.1647 0.1800 0.1600 0.1600 481,402 -0.01(-4.42%)
Aug 16, 2021 0.1800 0.1800 0.1610 0.1674 413,473 +0.00(+0.12%)
Aug 13, 2021 0.1700 0.1825 0.1550 0.1672 757,890 -0.00(-2.17%)
Aug 12, 2021 0.1799 0.1799 0.1604 0.1709 1,170,318 -0.00(-1.78%)
Aug 11, 2021 0.1850 0.1885 0.1730 0.1740 1,198,774 -0.01(-3.33%)
Aug 10, 2021 0.1894 0.1894 0.1760 0.1800 704,884 -0.00(-0.11%)
Aug 09, 2021 0.1899 0.1899 0.1800 0.1802 1,020,852 -0.01(-4.76%)
Aug 06, 2021 0.1899 0.1900 0.1801 0.1892 352,805 -0.00(-0.37%)
Aug 05, 2021 0.1862 0.1949 0.1825 0.1899 1,497,240 +0.00(+0.80%)
Aug 04, 2021 0.1700 0.1884 0.1700 0.1884 778,817 +0.01(+7.72%)
Aug 03, 2021 0.1900 0.1900 0.1710 0.1749 933,130 -0.01(-5.20%)
Aug 02, 2021 0.1883 0.1998 0.1801 0.1845 1,475,234 -0.01(-7.24%)
Jul 30, 2021 0.2000 0.2200 0.1888 0.1989 1,319,578 -0.01(-2.98%)
Jul 29, 2021 0.2220 0.2220 0.2000 0.2050 644,148 -0.01(-6.73%)
Jul 28, 2021 0.2290 0.2350 0.2075 0.2198 3,266,511 +0.02(+11.57%)
Jul 27, 2021 0.2175 0.2200 0.1901 0.1970 1,594,684 -0.02(-9.59%)
Jul 26, 2021 0.1900 0.2199 0.1865 0.2179 3,801,242 +0.03(+14.87%)
Jul 23, 2021 0.2149 0.2149 0.1801 0.1897 2,196,075 -0.02(-11.36%)
Jul 22, 2021 0.1795 0.2300 0.1700 0.2140 5,023,426 +0.05(+26.78%)
Jul 21, 2021 0.1490 0.1700 0.1470 0.1688 4,510,582 +0.02(+16.49%)
Jul 20, 2021 0.1200 0.1470 0.1200 0.1449 3,308,473 +0.02(+19.85%)
Jul 19, 2021 0.1245 0.1245 0.1100 0.1209 1,058,915 -0.00(-1.14%)
Jul 16, 2021 0.1156 0.1244 0.1132 0.1223 1,107,723 +0.00(+3.64%)
Jul 15, 2021 0.1294 0.1308 0.1111 0.1180 2,131,414 -0.01(-8.39%)
Jul 14, 2021 0.1412 0.1424 0.1150 0.1288 2,838,034 -0.01(-8.52%)
Jul 13, 2021 0.1460 0.1500 0.1400 0.1408 679,989 -0.01(-5.19%)
Jul 12, 2021 0.1500 0.1500 0.1407 0.1485 744,686 -0.00(-1.00%)
Jul 09, 2021 0.1485 0.1520 0.1415 0.1500 854,077 +0.00(+0.67%)
Jul 08, 2021 0.1500 0.1550 0.1455 0.1490 1,250,834 -0.00(-2.61%)
Jul 07, 2021 0.1550 0.1575 0.1501 0.1530 587,324 -0.00(-2.55%)
Jul 06, 2021 0.1555 0.1575 0.1512 0.1570 1,365,426 +0.00(+1.95%)
Jul 02, 2021 0.1600 0.1600 0.1501 0.1540 787,298 -0.00(-2.41%)
Jul 01, 2021 0.1580 0.1605 0.1525 0.1578 855,533 -0.00(-0.75%)
Jun 30, 2021 0.1605 0.1630 0.1555 0.1590 1,267,238 -0.00(-0.93%)
Jun 29, 2021 0.1700 0.1754 0.1600 0.1605 1,716,251 -0.02(-8.70%)
Jun 28, 2021 0.1801 0.1801 0.1690 0.1758 934,692 +0.00(+0.00%)
Jun 25, 2021 0.1950 0.1950 0.1700 0.1758 1,048,848 -0.00(-2.22%)
Jun 24, 2021 0.1700 0.1805 0.1620 0.1798 716,053 +0.01(+3.33%)
Jun 23, 2021 0.1800 0.1800 0.1600 0.1740 808,846 +0.01(+5.45%)
Jun 22, 2021 0.1850 0.2000 0.1600 0.1650 4,083,937 -0.02(-12.00%)
Jun 21, 2021 0.2000 0.2000 0.1850 0.1875 685,638 -0.00(-1.32%)
Jun 18, 2021 0.2010 0.2010 0.1850 0.1900 1,658,304 -0.01(-4.52%)
Jun 17, 2021 0.1953 0.2049 0.1900 0.1990 1,229,071 -0.00(-2.45%)
Jun 16, 2021 0.2000 0.2101 0.1939 0.2040 1,079,622 +0.00(+0.15%)
Jun 15, 2021 0.2150 0.2180 0.1902 0.2037 1,038,020 -0.01(-4.46%)
Jun 14, 2021 0.2100 0.2193 0.2000 0.2132 1,965,217 +0.01(+6.07%)
Jun 11, 2021 0.2200 0.2300 0.1911 0.2010 1,546,631 +0.01(+5.79%)
Jun 10, 2021 0.1920 0.1975 0.1900 0.1900 1,453,086 -0.00(-0.26%)
Jun 09, 2021 0.1910 0.1975 0.1800 0.1905 2,251,439 -0.00(-0.26%)
Jun 08, 2021 0.2030 0.2091 0.1750 0.1910 5,514,799 -0.02(-7.95%)
Jun 07, 2021 0.2010 0.2100 0.2000 0.2075 1,982,304 -0.00(-1.14%)
Jun 04, 2021 0.2052 0.2100 0.2006 0.2099 1,611,864 +0.00(+1.40%)
Jun 03, 2021 0.2050 0.2148 0.2008 0.2070 1,196,648 -0.01(-2.91%)
Jun 02, 2021 0.2340 0.2340 0.2050 0.2132 2,054,189 -0.02(-7.18%)
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.