Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Investview Inc (OP: INVU )

0.0139 -0.0001 (-0.71%)
Streaming Delayed Price Updated: 3:12 PM EDT, Jun 14, 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, 2017 0.0210 0.0275 0.0210 0.0269 20,900 -0.00(-5.61%)
May 30, 2017 0.0210 0.0285 0.0210 0.0285 44,520 -0.00(-1.45%)
May 26, 2017 0.0290 0.0290 0.0282 0.0289 76,000 +0.00(+5.16%)
May 25, 2017 0.0275 0.0275 0.0210 0.0275 52,200 +0.00(+10.00%)
May 24, 2017 0.0240 0.0290 0.0230 0.0250 222,400 -0.00(-13.79%)
May 23, 2017 0.0289 0.0290 0.0230 0.0290 62,305 +0.01(+38.10%)
May 22, 2017 0.0300 0.0300 0.0210 0.0210 48,058 -0.01(-30.00%)
May 19, 2017 0.0330 0.0340 0.0291 0.0300 18,500 -0.00(-3.23%)
May 18, 2017 0.0290 0.0311 0.0290 0.0310 46,003 +0.00(+6.90%)
May 17, 2017 0.0290 0.0291 0.0290 0.0290 27,846 -0.00(-3.33%)
May 16, 2017 0.0301 0.0329 0.0300 0.0300 212,545 +0.00(+0.00%)
May 15, 2017 0.0299 0.0327 0.0299 0.0300 116,900 -0.00(-11.76%)
May 11, 2017 0.0340 0.0340 0.0340 0 +0.00(+13.71%)
May 10, 2017 0.0300 0.0380 0.0212 0.0299 730,204 -0.01(-21.32%)
May 09, 2017 0.0329 0.0385 0.0300 0.0380 133,200 +0.01(+26.67%)
May 08, 2017 0.0300 0.0327 0.0300 0.0300 185,705 +0.00(+0.00%)
May 05, 2017 0.0310 0.0310 0.0230 0.0300 257,600 -0.00(-6.25%)
May 04, 2017 0.0320 0.0320 0.0320 0.0320 5,000 +0.01(+39.13%)
May 03, 2017 0.0280 0.0330 0.0220 0.0230 373,822 -0.01(-17.86%)
May 02, 2017 0.0285 0.0300 0.0280 0.0280 178,214 -0.00(-12.75%)
May 01, 2017 0.0260 0.0340 0.0220 0.0321 538,652 +0.01(+23.42%)
Apr 28, 2017 0.0250 0.0300 0.0227 0.0260 164,423 +0.00(+4.00%)
Apr 27, 2017 0.0250 0.0250 0.0250 0.0250 27,850 +0.00(+0.00%)
Apr 26, 2017 0.0279 0.0279 0.0220 0.0250 309,295 -0.00(-4.98%)
Apr 25, 2017 0.0240 0.0273 0.0210 0.0263 255,554 -0.00(-1.83%)
Apr 24, 2017 0.0246 0.0280 0.0201 0.0268 179,800 +0.00(+8.94%)
Apr 21, 2017 0.0246 0.0260 0.0220 0.0246 83,750 +0.00(+0.82%)
Apr 20, 2017 0.0239 0.0244 0.0239 0.0244 222,518 +0.00(+1.67%)
Apr 19, 2017 0.0220 0.0240 0.0200 0.0240 760,998 -0.00(-4.00%)
Apr 18, 2017 0.0220 0.0265 0.0220 0.0250 136,391 +0.00(+0.00%)
Apr 17, 2017 0.0269 0.0269 0.0220 0.0250 339,093 -0.00(-5.30%)
Apr 13, 2017 0.0260 0.0300 0.0220 0.0264 403,940 +0.00(+20.00%)
Apr 12, 2017 0.0250 0.0391 0.0200 0.0220 1,331,480 -0.00(-10.93%)
Apr 11, 2017 0.0240 0.0260 0.0201 0.0247 574,514 +0.00(+15.96%)
Apr 10, 2017 0.0640 0.0640 0.0200 0.0213 1,855,316 -0.01(-26.55%)
Apr 07, 2017 0.0600 0.0698 0.0155 0.0290 6,782,261 -0.02(-35.56%)
Apr 06, 2017 0.0089 0.0450 0.0070 0.0450 10,017,508 +0.04(+405.62%)
Apr 05, 2017 0.0100 0.0109 0.0074 0.0089 2,140,326 -0.00(-10.10%)
Apr 04, 2017 0.0050 0.0135 0.0050 0.0099 4,419,515 +0.01(+125.00%)
Mar 29, 2017 0.0044 0.0044 0.0044 5 -0.00(-12.00%)
Mar 28, 2017 0.0044 0.0050 0.0044 0.0050 600,000 +0.00(+56.74%)
Mar 24, 2017 0.0032 0.0032 0.0032 0 -0.00(-20.25%)
Mar 23, 2017 0.0040 0.0040 0.0040 0.0040 830 +0.00(+0.00%)
Mar 22, 2017 0.0040 0.0040 0.0040 0.0040 50,000 +0.00(+0.00%)
Mar 21, 2017 0.0040 0.0040 0.0040 0.0040 31,740 -0.00(-1.01%)
Mar 20, 2017 0.0044 0.0044 0.0040 0.0040 10,113 -0.00(-10.20%)
Mar 17, 2017 0.0049 0.0049 0.0045 0.0045 50,000 -0.00(-8.16%)
Mar 15, 2017 0.0049 0.0049 0.0049 0 +0.00(+0.00%)
Mar 14, 2017 0.0032 0.0050 0.0031 0.0049 569,118 +0.00(+81.48%)
Mar 13, 2017 0.0030 0.0030 0.0027 0.0027 44,657 -0.00(-10.00%)
Mar 10, 2017 0.0034 0.0040 0.0030 0.0030 184,056 +0.00(+0.00%)
Mar 02, 2017 0.0030 0.0030 0.0030 0 +0.00(+3.45%)
Feb 23, 2017 0.0029 0.0029 0.0029 0 +0.00(+3.57%)
Feb 14, 2017 0.0028 0.0028 0.0028 0 -0.00(-20.00%)
Feb 10, 2017 0.0035 0.0035 0.0035 0 +0.00(+2.94%)
Feb 09, 2017 0.0031 0.0034 0.0031 0.0034 50,000 +0.00(+36.00%)
Feb 08, 2017 0.0030 0.0030 0.0025 0.0025 427,380 -0.00(-16.67%)
Feb 07, 2017 0.0030 0.0030 0.0030 0.0030 11,222 +0.00(+0.00%)
Feb 01, 2017 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Jan 31, 2017 0.0030 0.0030 0.0030 0.0030 10,000 +0.00(+0.00%)
Jan 24, 2017 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Jan 23, 2017 0.0030 0.0030 0.0030 0.0030 288 +0.00(+0.00%)
Jan 20, 2017 0.0030 0.0030 0.0030 0.0030 5,434 +0.00(+0.00%)
Jan 17, 2017 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Jan 13, 2017 0.0030 0.0030 0.0030 0 -0.00(-21.05%)
Jan 11, 2017 0.0038 0.0038 0.0038 0 +0.00(+26.67%)
Jan 09, 2017 0.0030 0.0030 0.0030 0 +0.00(+36.36%)
Jan 05, 2017 0.0022 0.0022 0.0022 0 -0.00(-12.00%)
Jan 04, 2017 0.0030 0.0030 0.0025 0.0025 210,000 -0.00(-28.57%)
Jan 03, 2017 0.0035 0.0035 0.0035 0.0035 19,803 +0.00(+0.00%)
Dec 30, 2016 0.0035 0.0035 0.0035 0 +0.00(+16.67%)
Dec 29, 2016 0.0030 0.0030 0.0030 0.0030 63,800 +0.00(+0.00%)
Dec 28, 2016 0.0030 0.0030 0.0030 0.0030 13,000 +0.00(+20.00%)
Dec 27, 2016 0.0025 0.0030 0.0025 0.0025 93,809 +0.00(+0.00%)
Dec 23, 2016 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Dec 20, 2016 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Dec 19, 2016 0.0025 0.0025 0.0025 0.0025 30,000 +0.00(+0.00%)
Dec 16, 2016 0.0021 0.0025 0.0021 0.0025 308,708 +0.00(+19.05%)
Dec 15, 2016 0.0030 0.0040 0.0021 0.0021 859,000 -0.00(-47.50%)
Dec 14, 2016 0.0040 0.0040 0.0040 0.0040 1,000 +0.00(+0.00%)
Dec 13, 2016 0.0042 0.0042 0.0040 0.0040 165,000 -0.00(-4.76%)
Dec 12, 2016 0.0042 0.0042 0.0042 0.0042 300,000 +0.00(+0.00%)
Dec 09, 2016 0.0042 0.0042 0.0042 0.0042 18,000 +0.00(+20.00%)
Dec 08, 2016 0.0035 0.0035 0.0035 0.0035 1,000 -0.00(-16.67%)
Dec 07, 2016 0.0042 0.0042 0.0042 0.0042 5,000 +0.00(+3.96%)
Dec 05, 2016 0.0040 0.0040 0.0040 0 -0.00(-1.46%)
Dec 02, 2016 0.0040 0.0042 0.0040 0.0041 39,000 +0.00(+57.69%)
Dec 01, 2016 0.0026 0.0042 0.0026 0.0026 311,505 -0.00(-40.91%)
Nov 29, 2016 0.0044 0.0044 0.0044 0 +0.00(+22.22%)
Nov 28, 2016 0.0028 0.0042 0.0026 0.0036 179,000 -0.00(-14.69%)
Nov 23, 2016 0.0042 0.0042 0.0042 0 -0.00(-7.86%)
Nov 22, 2016 0.0026 0.0048 0.0026 0.0046 159,000 -0.00(-15.19%)
Nov 21, 2016 0.0037 0.0054 0.0037 0.0054 35,000 +0.00(+42.11%)
Nov 15, 2016 0.0038 0.0038 0.0038 0 +0.00(+5.56%)
Nov 14, 2016 0.0036 0.0036 0.0035 0.0036 25,906 +0.00(+3.15%)
Nov 11, 2016 0.0039 0.0039 0.0025 0.0035 67,350 -0.00(-10.51%)
Nov 10, 2016 0.0026 0.0039 0.0026 0.0039 370,500 +0.00(+47.73%)
Nov 09, 2016 0.0026 0.0026 0.0026 0.0026 250 -0.00(-32.31%)
Nov 08, 2016 0.0025 0.0039 0.0025 0.0039 206,000 +0.00(+11.43%)
Nov 07, 2016 0.0027 0.0035 0.0027 0.0035 133,300 +0.00(+29.63%)
Nov 04, 2016 0.0027 0.0027 0.0027 0.0027 250 -0.00(-21.05%)
Nov 03, 2016 0.0034 0.0034 0.0034 0.0034 5,000 +0.00(+0.59%)
Nov 02, 2016 0.0034 0.0034 0.0027 0.0034 219,916 -0.00(-2.86%)
Nov 01, 2016 0.0037 0.0037 0.0025 0.0035 2,619,953 -0.00(-12.50%)
Oct 31, 2016 0.0037 0.0040 0.0030 0.0040 1,220,000 -0.00(-9.09%)
Oct 28, 2016 0.0044 0.0044 0.0044 0.0044 125,000 +0.00(+18.92%)
Oct 27, 2016 0.0036 0.0050 0.0036 0.0037 78,400 -0.00(-26.00%)
Oct 26, 2016 0.0036 0.0052 0.0036 0.0050 38,475 +0.00(+25.00%)
Oct 25, 2016 0.0037 0.0040 0.0035 0.0040 1,095,000 -0.00(-25.93%)
Oct 24, 2016 0.0037 0.0054 0.0037 0.0054 45,900 +0.00(+22.73%)
Oct 21, 2016 0.0037 0.0044 0.0037 0.0044 286,793 +0.00(+8.37%)
Oct 20, 2016 0.0048 0.0055 0.0039 0.0041 553,792 -0.00(-3.33%)
Oct 19, 2016 0.0055 0.0055 0.0040 0.0042 950,806 +0.00(+5.00%)
Oct 18, 2016 0.0050 0.0050 0.0032 0.0040 1,602,591 -0.00(-20.00%)
Oct 17, 2016 0.0043 0.0058 0.0038 0.0050 1,212,085 +0.00(+2.04%)
Oct 14, 2016 0.0090 0.0115 0.0042 0.0049 6,817,165 -0.01(-56.64%)
Oct 13, 2016 0.0045 0.0117 0.0045 0.0113 8,224,992 +0.01(+213.89%)
Oct 12, 2016 0.0047 0.0048 0.0036 0.0036 177,598 -0.00(-10.00%)
Oct 11, 2016 0.0040 0.0040 0.0040 0.0040 35,000 -0.00(-20.00%)
Oct 10, 2016 0.0050 0.0050 0.0050 0.0050 40,000 +0.00(+0.00%)
Oct 07, 2016 0.0050 0.0050 0.0050 0.0050 161,200 +0.00(+19.05%)
Oct 06, 2016 0.0044 0.0050 0.0041 0.0042 529,600 +0.00(+0.00%)
Oct 05, 2016 0.0053 0.0054 0.0042 0.0042 133,297 -0.00(-26.32%)
Oct 04, 2016 0.0040 0.0057 0.0040 0.0057 765,119 +0.00(+14.00%)
Oct 03, 2016 0.0041 0.0050 0.0040 0.0050 227,835 -0.00(-12.28%)
Sep 30, 2016 0.0057 0.0057 0.0057 0.0057 1,200 +0.00(+16.33%)
Sep 29, 2016 0.0044 0.0049 0.0041 0.0049 594,965 +0.00(+0.00%)
Sep 28, 2016 0.0054 0.0059 0.0041 0.0049 1,368,300 -0.00(-9.26%)
Sep 27, 2016 0.0040 0.0057 0.0039 0.0054 2,704,820 +0.00(+50.00%)
Sep 26, 2016 0.0040 0.0040 0.0036 0.0036 1,068,011 -0.00(-7.69%)
Sep 23, 2016 0.0048 0.0048 0.0039 0.0039 1,656,780 -0.00(-17.02%)
Sep 22, 2016 0.0055 0.0055 0.0042 0.0047 1,349,600 -0.00(-16.07%)
Sep 21, 2016 0.0044 0.0060 0.0039 0.0056 3,462,285 +0.00(+16.67%)
Sep 20, 2016 0.0033 0.0054 0.0031 0.0048 8,883,031 +0.00(+37.14%)
Sep 19, 2016 0.0031 0.0037 0.0030 0.0035 2,314,100 +0.00(+16.67%)
Sep 16, 2016 0.0034 0.0034 0.0030 0.0030 5,987,000 -0.00(-11.76%)
Sep 15, 2016 0.0031 0.0039 0.0028 0.0034 2,134,400 -0.00(-2.86%)
Sep 14, 2016 0.0040 0.0040 0.0035 0.0035 1,809,800 -0.00(-20.45%)
Sep 13, 2016 0.0031 0.0044 0.0030 0.0044 6,271,935 +0.00(+33.33%)
Sep 12, 2016 0.0030 0.0033 0.0028 0.0033 4,540,940 +0.00(+10.00%)
Sep 09, 2016 0.0033 0.0038 0.0030 0.0030 535,440 -0.00(-23.08%)
Sep 08, 2016 0.0031 0.0041 0.0031 0.0039 4,835,691 +0.00(+44.44%)
Sep 07, 2016 0.0035 0.0035 0.0027 0.0027 4,340,122 -0.00(-15.62%)
Sep 06, 2016 0.0035 0.0035 0.0032 0.0032 666,293 +0.00(+0.00%)
Sep 02, 2016 0.0032 0.0032 0.0032 0 -0.00(-8.57%)
Sep 01, 2016 0.0050 0.0050 0.0031 0.0035 5,284,898 -0.00(-30.00%)
Aug 31, 2016 0.0030 0.0054 0.0030 0.0050 2,979,559 -0.00(-13.79%)
Aug 30, 2016 0.0032 0.0058 0.0032 0.0058 2,471,981 +0.00(+48.34%)
Aug 29, 2016 0.0041 0.0041 0.0025 0.0039 2,670,000 -0.00(-28.91%)
Aug 25, 2016 0.0055 0.0055 0.0055 0 +0.00(+10.00%)
Aug 24, 2016 0.0040 0.0060 0.0040 0.0050 647,200 +0.00(+0.00%)
Aug 22, 2016 0.0050 0.0050 0.0050 0 -0.00(-28.57%)
Aug 19, 2016 0.0070 0.0070 0.0070 0.0070 24,712 +0.00(+0.00%)
Aug 17, 2016 0.0070 0.0070 0.0070 0 -0.00(-12.50%)
Aug 15, 2016 0.0080 0.0080 0.0080 810,000 +0.00(+14.29%)
Aug 11, 2016 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Aug 10, 2016 0.0070 0.0070 0.0070 0.0070 40,000 +0.00(+0.00%)
Aug 08, 2016 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Aug 05, 2016 0.0070 0.0070 0.0065 0.0070 220,000 +0.00(+75.00%)
Aug 04, 2016 0.0032 0.0090 0.0032 0.0040 1,305,541 -0.00(-42.86%)
Aug 03, 2016 0.0060 0.0070 0.0060 0.0070 85,348 +0.00(+0.00%)
Jul 29, 2016 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Jul 27, 2016 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Jul 26, 2016 0.0070 0.0070 0.0070 0.0070 131,772 +0.00(+133.33%)
Jul 25, 2016 0.0052 0.0060 0.0030 0.0030 197,812 -0.00(-42.31%)
Jul 19, 2016 0.0052 0.0052 0.0052 0 -0.00(-42.22%)
Jul 15, 2016 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Jul 14, 2016 0.0090 0.0090 0.0090 0.0090 60,000 +0.00(+0.00%)
Jul 12, 2016 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Jul 11, 2016 0.0071 0.0098 0.0071 0.0090 840,805 +0.00(+0.00%)
Jul 08, 2016 0.0100 0.0046 0.0090 117,300 +0.00(+95.65%)
Jul 07, 2016 0.0046 0.0046 0.0046 0.0046 3,217 -0.00(-45.88%)
Jul 05, 2016 0.0085 0.0085 0.0085 0.0085 17,000 -0.00(-34.62%)
Jul 01, 2016 0.0130 0.0130 0.0130 0 -0.00(-7.14%)
Jun 28, 2016 0.0140 0.0140 0.0140 0 -0.00(-2.10%)
Jun 27, 2016 0.0143 0.0143 0.0143 0.0143 2,718 -0.00(-4.67%)
Jun 23, 2016 0.0150 0.0150 0.0150 0 +0.01(+111.27%)
Jun 22, 2016 0.0081 0.0090 0.0071 0.0071 142,700 -0.00(-30.39%)
Jun 21, 2016 0.0120 0.0121 0.0102 0.0102 61,626 -0.00(-32.00%)
Jun 14, 2016 0.0150 0.0150 0.0150 0 -0.00(-21.05%)
Jun 10, 2016 0.0190 0.0190 0.0190 0 -0.01(-32.14%)
Jun 08, 2016 0.0280 0.0280 0.0280 0 -0.01(-15.15%)
Jun 07, 2016 0.0330 0.0330 0.0330 0.0330 1,000 +0.00(+14.19%)
Jun 06, 2016 0.0190 0.0330 0.0190 0.0289 61,900 +0.01(+31.36%)
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.