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

Investview Inc (OP: INVU )

0.0143 -0.0017 (-10.62%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 17, 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, 2018 0.0147 0.0188 0.0119 0.0188 520,693 +0.00(+27.89%)
May 30, 2018 0.0125 0.0148 0.0125 0.0147 99,990 +0.00(+19.51%)
May 29, 2018 0.0204 0.0204 0.0123 0.0123 192,500 -0.00(-25.45%)
May 25, 2018 0.0165 0.0165 0.0165 0 +0.00(+10.00%)
May 24, 2018 0.0200 0.0200 0.0113 0.0150 74,397 -0.00(-3.85%)
May 23, 2018 0.0165 0.0170 0.0156 0.0156 661,916 +0.00(+0.65%)
May 22, 2018 0.0197 0.0198 0.0155 0.0155 97,997 +0.00(+3.33%)
May 21, 2018 0.0209 0.0209 0.0149 0.0150 154,407 -0.01(-28.23%)
May 18, 2018 0.0107 0.0209 0.0107 0.0209 869,790 +0.00(+11.17%)
May 17, 2018 0.0175 0.0196 0.0156 0.0188 380,032 -0.00(-0.53%)
May 16, 2018 0.0152 0.0196 0.0152 0.0189 176,184 -0.00(-2.58%)
May 15, 2018 0.0153 0.0200 0.0152 0.0194 530,124 +0.00(+2.65%)
May 14, 2018 0.0190 0.0191 0.0189 0.0189 95,011 -0.00(-1.05%)
May 11, 2018 0.0200 0.0219 0.0177 0.0191 151,500 -0.00(-12.79%)
May 10, 2018 0.0220 0.0220 0.0177 0.0219 395,103 +0.00(+0.00%)
May 09, 2018 0.0285 0.0285 0.0178 0.0219 63,701 +0.00(+20.33%)
May 08, 2018 0.0177 0.0240 0.0177 0.0182 431,545 +0.00(+13.75%)
May 07, 2018 0.0152 0.0160 0.0133 0.0160 430,611 -0.00(-8.57%)
May 04, 2018 0.0138 0.0175 0.0138 0.0175 141,989 -0.00(-1.35%)
May 03, 2018 0.0156 0.0185 0.0132 0.0177 215,468 -0.00(-0.34%)
May 02, 2018 0.0171 0.0197 0.0170 0.0178 136,233 -0.00(-10.55%)
May 01, 2018 0.0185 0.0199 0.0131 0.0199 423,740 +0.00(+11.80%)
Apr 30, 2018 0.0170 0.0198 0.0150 0.0178 310,001 +0.00(+4.71%)
Apr 27, 2018 0.0190 0.0200 0.0170 0.0170 336,342 -0.00(-14.14%)
Apr 26, 2018 0.0150 0.0198 0.0150 0.0198 228,729 +0.00(+32.18%)
Apr 25, 2018 0.0168 0.0171 0.0130 0.0150 55,490 -0.00(-12.40%)
Apr 24, 2018 0.0285 0.0285 0.0105 0.0171 763,934 -0.00(-14.50%)
Apr 23, 2018 0.0170 0.0200 0.0170 0.0200 31,470 -0.00(-6.32%)
Apr 20, 2018 0.0220 0.0220 0.0200 0.0214 161,504 -0.00(-6.77%)
Apr 19, 2018 0.0170 0.0242 0.0169 0.0229 1,166,538 -0.00(-11.92%)
Apr 18, 2018 0.0290 0.0290 0.0170 0.0260 489,598 +0.00(+0.00%)
Apr 17, 2018 0.0246 0.0260 0.0150 0.0260 1,584,011 +0.00(+6.12%)
Apr 16, 2018 0.0270 0.0270 0.0173 0.0245 359,108 -0.00(-6.13%)
Apr 13, 2018 0.0270 0.0270 0.0250 0.0261 50,500 +0.00(+1.16%)
Apr 12, 2018 0.0253 0.0258 0.0253 0.0258 34,000 +0.00(+3.20%)
Apr 11, 2018 0.0270 0.0270 0.0250 0.0250 63,802 -0.00(-7.06%)
Apr 10, 2018 0.0272 0.0272 0.0269 0.0269 258,200 -0.00(-1.82%)
Apr 09, 2018 0.0270 0.0274 0.0269 0.0274 63,599 +0.00(+1.86%)
Apr 06, 2018 0.0271 0.0271 0.0269 0.0269 67,600 -0.00(-0.74%)
Apr 05, 2018 0.0280 0.0338 0.0271 0.0271 49,995 +0.00(+0.00%)
Apr 04, 2018 0.0281 0.0308 0.0270 0.0271 87,003 +0.00(+0.00%)
Apr 03, 2018 0.0280 0.0340 0.0264 0.0271 240,518 -0.00(-2.87%)
Apr 02, 2018 0.0280 0.0280 0.0275 0.0279 46,487 +0.00(+2.95%)
Mar 29, 2018 0.0271 0.0271 0.0271 0 +0.00(+0.37%)
Mar 28, 2018 0.0308 0.0308 0.0270 0.0270 267,215 -0.00(-12.05%)
Mar 27, 2018 0.0309 0.0309 0.0275 0.0307 33,250 -0.00(-0.65%)
Mar 26, 2018 0.0340 0.0340 0.0300 0.0309 316,094 -0.00(-9.12%)
Mar 23, 2018 0.0234 0.0340 0.0234 0.0340 443,812 +0.01(+24.09%)
Mar 22, 2018 0.0265 0.0274 0.0265 0.0274 33,248 -0.00(-6.16%)
Mar 21, 2018 0.0291 0.0292 0.0272 0.0292 49,401 -0.00(-1.02%)
Mar 20, 2018 0.0300 0.0300 0.0251 0.0295 264,688 -0.00(-1.67%)
Mar 19, 2018 0.0285 0.0300 0.0250 0.0300 95,766 +0.00(+4.53%)
Mar 16, 2018 0.0252 0.0287 0.0252 0.0287 24,598 +0.00(+0.00%)
Mar 15, 2018 0.0287 0.0287 0.0269 0.0287 116,885 +0.00(+0.00%)
Mar 14, 2018 0.0289 0.0289 0.0267 0.0287 122,711 -0.00(-0.69%)
Mar 13, 2018 0.0340 0.0340 0.0257 0.0289 202,250 -0.00(-6.77%)
Mar 12, 2018 0.0251 0.0340 0.0250 0.0310 272,770 +0.00(+14.81%)
Mar 09, 2018 0.0300 0.0300 0.0266 0.0270 132,808 -0.00(-3.57%)
Mar 08, 2018 0.0280 0.0280 0.0279 0.0280 29,894 -0.00(-8.20%)
Mar 07, 2018 0.0310 0.0310 0.0300 0.0305 546,734 -0.00(-0.97%)
Mar 06, 2018 0.0330 0.0330 0.0223 0.0308 196,349 -0.00(-6.67%)
Mar 05, 2018 0.0288 0.0330 0.0249 0.0330 242,264 +0.01(+18.28%)
Mar 02, 2018 0.0295 0.0295 0.0260 0.0279 66,850 +0.00(+7.31%)
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.