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, 2019 0.0180 0.0220 0.0180 0.0220 130,500 +0.00(+22.22%)
May 30, 2019 0.0240 0.0240 0.0180 0.0180 134,450 -0.01(-23.40%)
May 29, 2019 0.0185 0.0235 0.0180 0.0235 356,580 +0.00(+14.63%)
May 28, 2019 0.0233 0.0233 0.0185 0.0205 222,550 -0.00(-14.58%)
May 24, 2019 0.0185 0.0240 0.0168 0.0240 495,200 +0.01(+49.07%)
May 23, 2019 0.0138 0.0161 0.0123 0.0161 1,989,785 +0.01(+61.00%)
May 22, 2019 0.0230 0.0230 0.0099 0.0100 8,112,573 -0.01(-56.52%)
May 21, 2019 0.0300 0.0300 0.0162 0.0230 2,531,639 -0.01(-23.33%)
May 20, 2019 0.0299 0.0300 0.0290 0.0300 185,954 +0.00(+3.45%)
May 17, 2019 0.0286 0.0294 0.0270 0.0290 121,200 +0.00(+0.00%)
May 16, 2019 0.0350 0.0350 0.0248 0.0290 285,714 -0.01(-17.14%)
May 15, 2019 0.0287 0.0350 0.0250 0.0350 250,821 +0.01(+16.67%)
May 14, 2019 0.0240 0.0300 0.0211 0.0300 1,380,946 +0.01(+25.52%)
May 13, 2019 0.0289 0.0289 0.0235 0.0239 689,241 -0.00(-15.25%)
May 10, 2019 0.0290 0.0290 0.0251 0.0282 81,100 +0.00(+6.82%)
May 09, 2019 0.0252 0.0267 0.0252 0.0264 293,543 -0.00(-12.00%)
May 08, 2019 0.0261 0.0300 0.0258 0.0300 447,790 +0.00(+12.78%)
May 07, 2019 0.0275 0.0275 0.0251 0.0266 326,728 -0.00(-1.85%)
May 06, 2019 0.0302 0.0302 0.0271 0.0271 255,000 -0.00(-9.67%)
May 03, 2019 0.0300 0.0300 0.0287 0.0300 134,200 +0.00(+0.00%)
May 02, 2019 0.0271 0.0300 0.0271 0.0300 361,766 +0.00(+3.81%)
May 01, 2019 0.0270 0.0289 0.0270 0.0289 63,000 -0.00(-3.02%)
Apr 30, 2019 0.0293 0.0298 0.0282 0.0298 22,300 -0.00(-0.33%)
Apr 29, 2019 0.0300 0.0300 0.0255 0.0299 550,362 +0.00(+1.70%)
Apr 26, 2019 0.0280 0.0294 0.0280 0.0294 7,000 -0.00(-0.68%)
Apr 25, 2019 0.0251 0.0297 0.0251 0.0296 278,384 +0.00(+1.72%)
Apr 24, 2019 0.0266 0.0295 0.0265 0.0291 63,022 -0.00(-1.02%)
Apr 23, 2019 0.0310 0.0310 0.0280 0.0294 110,400 -0.00(-1.67%)
Apr 22, 2019 0.0299 0.0300 0.0270 0.0299 258,930 +0.00(+0.00%)
Apr 18, 2019 0.0300 0.0300 0.0265 0.0299 1,126,100 -0.00(-0.33%)
Apr 17, 2019 0.0320 0.0320 0.0265 0.0300 116,532 -0.00(-6.25%)
Apr 16, 2019 0.0340 0.0340 0.0260 0.0320 711,767 -0.00(-13.28%)
Apr 15, 2019 0.0350 0.0375 0.0300 0.0369 531,733 +0.00(+15.31%)
Apr 12, 2019 0.0298 0.0320 0.0298 0.0320 512,200 +0.00(+0.00%)
Apr 11, 2019 0.0320 0.0320 0.0275 0.0320 1,113,574 +0.00(+6.67%)
Apr 10, 2019 0.0330 0.0330 0.0280 0.0300 2,397,628 -0.00(-11.76%)
Apr 09, 2019 0.0300 0.0350 0.0300 0.0340 497,684 -0.00(-2.86%)
Apr 08, 2019 0.0380 0.0380 0.0310 0.0350 935,442 -0.00(-2.78%)
Apr 05, 2019 0.0340 0.0360 0.0326 0.0360 741,700 +0.00(+5.88%)
Apr 04, 2019 0.0250 0.0380 0.0250 0.0340 1,431,392 -0.00(-8.11%)
Apr 03, 2019 0.0350 0.0370 0.0280 0.0370 560,883 +0.00(+12.12%)
Apr 02, 2019 0.0250 0.0340 0.0250 0.0330 2,543,226 -0.00(-2.94%)
Apr 01, 2019 0.0292 0.0350 0.0292 0.0340 1,304,722 +0.00(+7.94%)
Mar 29, 2019 0.0300 0.0400 0.0277 0.0315 1,592,000 +0.00(+9.00%)
Mar 28, 2019 0.0278 0.0293 0.0200 0.0289 1,019,329 -0.00(-3.67%)
Mar 27, 2019 0.0325 0.0330 0.0270 0.0300 358,197 +0.00(+0.00%)
Mar 26, 2019 0.0273 0.0330 0.0270 0.0300 598,505 +0.00(+3.45%)
Mar 25, 2019 0.0300 0.0330 0.0250 0.0290 819,240 +0.00(+16.00%)
Mar 22, 2019 0.0260 0.0270 0.0240 0.0250 239,000 -0.00(-7.41%)
Mar 21, 2019 0.0220 0.0270 0.0220 0.0270 186,585 +0.00(+3.85%)
Mar 20, 2019 0.0250 0.0260 0.0210 0.0260 202,500 +0.00(+0.00%)
Mar 19, 2019 0.0270 0.0285 0.0260 0.0260 72,589 -0.00(-8.77%)
Mar 18, 2019 0.0188 0.0299 0.0178 0.0285 899,148 +0.01(+63.79%)
Mar 15, 2019 0.0180 0.0180 0.0170 0.0174 19,500 -0.00(-4.40%)
Mar 14, 2019 0.0156 0.0200 0.0154 0.0182 258,098 +0.00(+3.41%)
Mar 13, 2019 0.0181 0.0181 0.0176 0.0176 25,303 -0.00(-11.56%)
Mar 12, 2019 0.0190 0.0199 0.0190 0.0199 6,000 +0.00(+14.37%)
Mar 11, 2019 0.0179 0.0179 0.0154 0.0174 150,000 -0.00(-0.57%)
Mar 08, 2019 0.0170 0.0200 0.0154 0.0175 274,300 -0.00(-10.26%)
Mar 07, 2019 0.0220 0.0220 0.0185 0.0195 55,500 -0.00(-2.50%)
Mar 06, 2019 0.0185 0.0200 0.0185 0.0200 54,527 +0.00(+18.34%)
Mar 05, 2019 0.0184 0.0184 0.0169 0.0169 108,572 -0.00(-8.15%)
Mar 04, 2019 0.0166 0.0197 0.0166 0.0184 60,400 +0.00(+4.55%)
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.