Skip to main content
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 (%)
May 31, 2024 0.0140 0.0140 0.0130 0.0137 1,021,000 +0.00(+2.24%)
May 30, 2024 0.0134 0.0140 0.0130 0.0134 177,000 -0.00(-0.74%)
May 29, 2024 0.0133 0.0140 0.0130 0.0135 279,426 -0.00(-2.17%)
May 28, 2024 0.0135 0.0140 0.0133 0.0138 344,596 +0.00(+6.15%)
May 24, 2024 0.0133 0.0137 0.0130 0.0130 519,661 -0.00(-3.70%)
May 23, 2024 0.0139 0.0150 0.0134 0.0135 238,945 -0.00(-1.46%)
May 22, 2024 0.0145 0.0147 0.0137 0.0137 823,001 -0.00(-4.20%)
May 21, 2024 0.0148 0.0148 0.0141 0.0143 291,900 -0.00(-3.38%)
May 20, 2024 0.0150 0.0150 0.0138 0.0148 63,053 +0.00(+3.50%)
May 17, 2024 0.0150 0.0156 0.0138 0.0143 3,102,650 -0.00(-10.62%)
May 16, 2024 0.0140 0.0165 0.0140 0.0160 385,010 -0.00(-1.84%)
May 15, 2024 0.0150 0.0165 0.0140 0.0163 3,164,417 +0.00(+9.40%)
May 14, 2024 0.0146 0.0161 0.0146 0.0149 107,826 -0.00(-6.29%)
May 13, 2024 0.0163 0.0165 0.0150 0.0159 436,261 -0.00(-1.24%)
May 10, 2024 0.0164 0.0164 0.0150 0.0161 767,290 -0.00(-2.42%)
May 09, 2024 0.0170 0.0173 0.0157 0.0165 1,533,882 -0.00(-2.94%)
May 08, 2024 0.0165 0.0175 0.0158 0.0170 1,239,087 +0.00(+6.25%)
May 07, 2024 0.0152 0.0170 0.0152 0.0160 331,004 -0.00(-5.88%)
May 06, 2024 0.0159 0.0170 0.0159 0.0170 534,853 +0.00(+1.80%)
May 03, 2024 0.0152 0.0167 0.0150 0.0167 517,862 +0.00(+0.00%)
May 02, 2024 0.0150 0.0167 0.0150 0.0167 345,313 +0.00(+0.00%)
May 01, 2024 0.0154 0.0167 0.0150 0.0167 595,477 +0.00(+11.33%)
Apr 30, 2024 0.0184 0.0184 0.0150 0.0150 779,575 -0.00(-18.48%)
Apr 29, 2024 0.0151 0.0198 0.0151 0.0184 1,191,135 +0.00(+20.26%)
Apr 26, 2024 0.0159 0.0159 0.0151 0.0153 834,066 -0.00(-3.77%)
Apr 25, 2024 0.0162 0.0162 0.0159 0.0159 176,174 -0.00(-0.62%)
Apr 24, 2024 0.0160 0.0163 0.0160 0.0160 248,903 -0.00(-3.03%)
Apr 23, 2024 0.0168 0.0168 0.0160 0.0165 378,492 -0.00(-0.60%)
Apr 22, 2024 0.0160 0.0166 0.0155 0.0166 181,350 +0.00(+3.75%)
Apr 19, 2024 0.0162 0.0170 0.0160 0.0160 149,690 -0.00(-1.23%)
Apr 18, 2024 0.0161 0.0166 0.0161 0.0162 4,550 +0.00(+0.62%)
Apr 17, 2024 0.0165 0.0170 0.0160 0.0161 92,000 -0.00(-2.42%)
Apr 16, 2024 0.0166 0.0166 0.0165 0.0165 27,010 +0.00(+1.23%)
Apr 15, 2024 0.0175 0.0180 0.0163 0.0163 388,922 -0.00(-6.32%)
Apr 12, 2024 0.0185 0.0185 0.0170 0.0174 196,438 -0.00(-5.43%)
Apr 11, 2024 0.0173 0.0184 0.0169 0.0184 135,670 +0.00(+6.36%)
Apr 10, 2024 0.0172 0.0178 0.0170 0.0173 105,100 -0.00(-2.81%)
Apr 09, 2024 0.0165 0.0178 0.0160 0.0178 186,125 +0.00(+2.89%)
Apr 08, 2024 0.0160 0.0178 0.0140 0.0173 157,734 +0.00(+5.49%)
Apr 05, 2024 0.0166 0.0170 0.0143 0.0164 2,723,089 -0.00(-1.20%)
Apr 04, 2024 0.0173 0.0180 0.0165 0.0166 815,132 -0.00(-5.14%)
Apr 03, 2024 0.0190 0.0190 0.0174 0.0175 1,707,801 -0.00(-7.89%)
Apr 02, 2024 0.0200 0.0200 0.0185 0.0190 496,284 -0.00(-5.00%)
Apr 01, 2024 0.0193 0.0200 0.0187 0.0200 741,287 +0.00(+7.53%)
Mar 28, 2024 0.0185 0.0193 0.0185 0.0186 142,015 -0.00(-4.62%)
Mar 27, 2024 0.0189 0.0195 0.0185 0.0195 391,722 +0.00(+4.28%)
Mar 26, 2024 0.0195 0.0195 0.0187 0.0187 380,055 -0.00(-2.60%)
Mar 25, 2024 0.0200 0.0200 0.0187 0.0192 666,300 -0.00(-4.00%)
Mar 22, 2024 0.0190 0.0200 0.0189 0.0200 473,844 +0.00(+6.38%)
Mar 21, 2024 0.0187 0.0195 0.0185 0.0188 1,732,300 +0.00(+2.73%)
Mar 20, 2024 0.0198 0.0200 0.0174 0.0183 777,172 -0.00(-8.50%)
Mar 19, 2024 0.0200 0.0209 0.0174 0.0200 433,865 +0.00(+0.00%)
Mar 18, 2024 0.0175 0.0245 0.0169 0.0200 3,773,936 +0.00(+12.99%)
Mar 15, 2024 0.0170 0.0180 0.0170 0.0177 256,238 +0.00(+1.72%)
Mar 14, 2024 0.0200 0.0200 0.0163 0.0174 878,813 -0.00(-12.56%)
Mar 13, 2024 0.0215 0.0225 0.0164 0.0199 6,884,659 -0.00(-11.56%)
Mar 12, 2024 0.0211 0.0233 0.0211 0.0225 327,593 -0.00(-7.41%)
Mar 11, 2024 0.0235 0.0250 0.0235 0.0243 333,842 -0.00(-2.80%)
Mar 08, 2024 0.0250 0.0251 0.0240 0.0250 843,390 +0.00(+0.00%)
Mar 07, 2024 0.0269 0.0275 0.0250 0.0250 222,116 -0.00(-0.40%)
Mar 06, 2024 0.0266 0.0280 0.0251 0.0251 282,584 -0.00(-7.04%)
Mar 05, 2024 0.0298 0.0298 0.0245 0.0270 581,795 -0.00(-8.78%)
Mar 04, 2024 0.0214 0.0299 0.0214 0.0296 1,863,254 +0.01(+24.89%)
Mar 01, 2024 0.0205 0.0270 0.0205 0.0237 718,277 +0.00(+5.33%)
Feb 29, 2024 0.0220 0.0238 0.0198 0.0225 1,807,234 +0.00(+1.81%)
Feb 28, 2024 0.0190 0.0224 0.0189 0.0221 2,898,065 +0.00(+16.32%)
Feb 27, 2024 0.0190 0.0190 0.0189 0.0190 299,477 +0.00(+0.00%)
Feb 26, 2024 0.0190 0.0190 0.0189 0.0190 511,960 +0.00(+0.00%)
Feb 23, 2024 0.0185 0.0190 0.0185 0.0190 391,786 +0.00(+0.00%)
Feb 22, 2024 0.0189 0.0190 0.0188 0.0190 15,021 +0.00(+1.06%)
Feb 21, 2024 0.0190 0.0190 0.0185 0.0188 38,501 -0.00(-1.05%)
Feb 20, 2024 0.0185 0.0190 0.0180 0.0190 1,140,897 +0.00(+4.97%)
Feb 16, 2024 0.0180 0.0186 0.0180 0.0181 163,687 -0.00(-1.63%)
Feb 15, 2024 0.0180 0.0184 0.0178 0.0184 368,895 +0.00(+2.79%)
Feb 14, 2024 0.0161 0.0180 0.0157 0.0179 326,760 +0.00(+11.87%)
Feb 13, 2024 0.0175 0.0178 0.0157 0.0160 147,504 -0.00(-8.57%)
Feb 12, 2024 0.0150 0.0180 0.0150 0.0175 847,636 +0.00(+11.46%)
Feb 09, 2024 0.0157 0.0160 0.0150 0.0157 366,791 +0.00(+1.95%)
Feb 08, 2024 0.0150 0.0157 0.0150 0.0154 87,964 -0.00(-0.65%)
Feb 07, 2024 0.0143 0.0156 0.0140 0.0155 170,132 +0.00(+4.73%)
Feb 06, 2024 0.0156 0.0156 0.0140 0.0148 71,002 -0.00(-1.33%)
Feb 05, 2024 0.0143 0.0157 0.0143 0.0150 78,599 -0.00(-4.46%)
Feb 02, 2024 0.0151 0.0157 0.0145 0.0157 330,415 +0.00(+0.00%)
Feb 01, 2024 0.0160 0.0162 0.0140 0.0157 314,374 -0.00(-1.88%)
Jan 31, 2024 0.0162 0.0162 0.0160 0.0160 100,083 -0.00(-0.62%)
Jan 30, 2024 0.0162 0.0163 0.0161 0.0161 8,987 -0.00(-0.62%)
Jan 29, 2024 0.0157 0.0163 0.0150 0.0162 134,913 -0.00(-0.61%)
Jan 26, 2024 0.0164 0.0169 0.0144 0.0163 238,633 +0.00(+3.82%)
Jan 25, 2024 0.0173 0.0175 0.0143 0.0157 240,451 -0.00(-9.25%)
Jan 24, 2024 0.0146 0.0182 0.0146 0.0173 128,296 +0.00(+4.22%)
Jan 23, 2024 0.0146 0.0178 0.0146 0.0166 325,156 -0.00(-3.49%)
Jan 22, 2024 0.0162 0.0183 0.0160 0.0172 397,707 -0.00(-5.49%)
Jan 19, 2024 0.0175 0.0182 0.0170 0.0182 306,703 +0.00(+4.00%)
Jan 18, 2024 0.0176 0.0189 0.0169 0.0175 377,821 -0.00(-5.91%)
Jan 17, 2024 0.0185 0.0186 0.0177 0.0186 57,154 +0.00(+0.54%)
Jan 16, 2024 0.0173 0.0185 0.0173 0.0185 226,843 +0.00(+0.00%)
Jan 12, 2024 0.0188 0.0188 0.0173 0.0185 188,086 -0.00(-1.60%)
Jan 11, 2024 0.0180 0.0188 0.0174 0.0188 1,618,598 +0.00(+8.05%)
Jan 10, 2024 0.0179 0.0180 0.0170 0.0174 105,150 -0.00(-2.79%)
Jan 09, 2024 0.0168 0.0179 0.0168 0.0179 402,389 +0.00(+0.00%)
Jan 08, 2024 0.0160 0.0179 0.0160 0.0179 10,102 +0.00(+0.00%)
Jan 05, 2024 0.0170 0.0179 0.0160 0.0179 155,600 +0.00(+5.29%)
Jan 04, 2024 0.0170 0.0179 0.0168 0.0170 153,900 +0.00(+0.59%)
Jan 03, 2024 0.0179 0.0180 0.0153 0.0169 269,808 -0.00(-5.59%)
Jan 02, 2024 0.0152 0.0184 0.0152 0.0179 220,502 +0.00(+6.55%)
Dec 29, 2023 0.0175 0.0184 0.0150 0.0168 1,583,514 -0.00(-5.62%)
Dec 28, 2023 0.0151 0.0188 0.0150 0.0178 620,988 +0.00(+11.25%)
Dec 27, 2023 0.0158 0.0180 0.0151 0.0160 610,936 -0.00(-11.11%)
Dec 26, 2023 0.0170 0.0180 0.0150 0.0180 648,032 +0.00(+2.86%)
Dec 22, 2023 0.0164 0.0180 0.0155 0.0175 747,757 -0.00(-0.57%)
Dec 21, 2023 0.0185 0.0188 0.0168 0.0176 360,465 -0.00(-5.88%)
Dec 20, 2023 0.0180 0.0189 0.0162 0.0187 963,906 +0.00(+0.54%)
Dec 19, 2023 0.0179 0.0186 0.0173 0.0186 121,511 +0.00(+0.54%)
Dec 18, 2023 0.0190 0.0190 0.0182 0.0185 358,702 +0.00(+0.54%)
Dec 15, 2023 0.0159 0.0184 0.0159 0.0184 22,000 +0.00(+6.36%)
Dec 14, 2023 0.0163 0.0189 0.0153 0.0173 292,896 -0.00(-1.70%)
Dec 13, 2023 0.0190 0.0193 0.0128 0.0176 394,945 -0.00(-8.33%)
Dec 12, 2023 0.0189 0.0193 0.0189 0.0192 55,632 -0.00(-2.54%)
Dec 11, 2023 0.0210 0.0210 0.0189 0.0197 347,894 +0.00(+3.68%)
Dec 08, 2023 0.0203 0.0210 0.0190 0.0190 349,301 -0.00(-13.64%)
Dec 07, 2023 0.0187 0.0230 0.0187 0.0220 434,828 -0.00(-4.35%)
Dec 06, 2023 0.0240 0.0240 0.0193 0.0230 722,913 -0.00(-3.77%)
Dec 05, 2023 0.0185 0.0298 0.0141 0.0239 3,277,446 +0.01(+37.36%)
Dec 04, 2023 0.0174 0.0200 0.0163 0.0174 1,164,044 -0.00(-2.25%)
Dec 01, 2023 0.0173 0.0180 0.0158 0.0178 336,100 +0.00(+4.09%)
Nov 30, 2023 0.0155 0.0180 0.0154 0.0171 310,685 -0.00(-5.00%)
Nov 29, 2023 0.0160 0.0190 0.0151 0.0180 985,847 -0.00(-5.26%)
Nov 28, 2023 0.0180 0.0190 0.0169 0.0190 735,406 +0.00(+5.56%)
Nov 27, 2023 0.0171 0.0180 0.0171 0.0180 5,100 +0.00(+4.05%)
Nov 24, 2023 0.0168 0.0180 0.0167 0.0173 284,328 -0.00(-5.46%)
Nov 22, 2023 0.0190 0.0190 0.0167 0.0183 208,357 -0.00(-8.50%)
Nov 21, 2023 0.0195 0.0200 0.0181 0.0200 205,214 -0.00(-2.44%)
Nov 20, 2023 0.0195 0.0220 0.0195 0.0205 565,053 +0.00(+5.13%)
Nov 17, 2023 0.0183 0.0195 0.0172 0.0195 592,525 +0.00(+0.52%)
Nov 16, 2023 0.0193 0.0195 0.0162 0.0194 108,813 -0.00(-3.00%)
Nov 15, 2023 0.0182 0.0200 0.0173 0.0200 151,635 +0.00(+0.50%)
Nov 14, 2023 0.0190 0.0200 0.0180 0.0199 301,900 -0.00(-0.50%)
Nov 13, 2023 0.0188 0.0200 0.0180 0.0200 396,876 +0.00(+0.50%)
Nov 10, 2023 0.0180 0.0200 0.0175 0.0199 935,696 +0.00(+11.17%)
Nov 09, 2023 0.0189 0.0189 0.0158 0.0179 382,472 -0.00(-5.29%)
Nov 08, 2023 0.0178 0.0189 0.0166 0.0189 47,330 +0.00(+0.00%)
Nov 07, 2023 0.0166 0.0189 0.0164 0.0189 84,870 +0.00(+0.00%)
Nov 06, 2023 0.0178 0.0189 0.0150 0.0189 121,250 +0.00(+0.00%)
Nov 03, 2023 0.0161 0.0189 0.0160 0.0189 91,087 +0.00(+16.67%)
Nov 02, 2023 0.0175 0.0189 0.0162 0.0162 474,031 -0.00(-7.95%)
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.