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 29, 2020 0.0325 0.0329 0.0285 0.0300 310,200 -0.00(-7.69%)
May 28, 2020 0.0300 0.0325 0.0297 0.0325 91,210 +0.00(+6.56%)
May 27, 2020 0.0308 0.0308 0.0281 0.0305 76,110 +0.00(+0.66%)
May 26, 2020 0.0291 0.0307 0.0287 0.0303 73,000 -0.00(-0.98%)
May 22, 2020 0.0307 0.0307 0.0305 0.0306 31,200 +0.00(+0.33%)
May 21, 2020 0.0307 0.0308 0.0304 0.0305 150,176 -0.00(-0.65%)
May 20, 2020 0.0304 0.0307 0.0270 0.0307 371,300 -0.00(-0.32%)
May 19, 2020 0.0310 0.0325 0.0300 0.0308 386,405 -0.00(-0.65%)
May 18, 2020 0.0327 0.0327 0.0310 0.0310 343,326 +0.00(+9.15%)
May 15, 2020 0.0304 0.0326 0.0282 0.0284 58,100 +0.00(+1.43%)
May 14, 2020 0.0300 0.0325 0.0280 0.0280 38,675 -0.00(-13.85%)
May 13, 2020 0.0283 0.0327 0.0283 0.0325 34,800 +0.00(+1.56%)
May 12, 2020 0.0327 0.0327 0.0297 0.0320 167,650 -0.00(-2.14%)
May 11, 2020 0.0300 0.0327 0.0285 0.0327 318,844 +0.00(+9.00%)
May 08, 2020 0.0299 0.0315 0.0283 0.0300 191,800 +0.00(+6.01%)
May 07, 2020 0.0298 0.0327 0.0270 0.0283 219,598 +0.00(+4.43%)
May 06, 2020 0.0295 0.0318 0.0261 0.0271 114,950 -0.01(-16.62%)
May 05, 2020 0.0317 0.0329 0.0260 0.0325 86,859 +0.00(+1.56%)
May 04, 2020 0.0340 0.0340 0.0300 0.0320 78,300 +0.00(+2.56%)
May 01, 2020 0.0325 0.0364 0.0211 0.0312 898,000 -0.01(-14.52%)
Apr 30, 2020 0.0394 0.0410 0.0321 0.0365 1,748,056 +0.00(+0.00%)
Apr 29, 2020 0.0392 0.0400 0.0320 0.0365 330,834 -0.00(-8.52%)
Apr 28, 2020 0.0350 0.0399 0.0320 0.0399 685,757 +0.00(+14.00%)
Apr 27, 2020 0.0310 0.0350 0.0299 0.0350 1,171,167 +0.01(+25.00%)
Apr 24, 2020 0.0303 0.0310 0.0232 0.0280 742,600 -0.00(-3.45%)
Apr 23, 2020 0.0310 0.0310 0.0270 0.0290 186,954 -0.00(-3.33%)
Apr 22, 2020 0.0193 0.0313 0.0168 0.0300 888,665 +0.00(+20.00%)
Apr 21, 2020 0.0200 0.0250 0.0189 0.0250 1,053,491 +0.01(+30.21%)
Apr 20, 2020 0.0183 0.0200 0.0181 0.0192 899,651 +0.00(+7.87%)
Apr 17, 2020 0.0181 0.0182 0.0166 0.0178 371,400 +0.00(+4.71%)
Apr 16, 2020 0.0182 0.0182 0.0170 0.0170 122,420 +0.00(+3.03%)
Apr 15, 2020 0.0183 0.0183 0.0165 0.0165 270,039 -0.00(-8.33%)
Apr 14, 2020 0.0181 0.0182 0.0180 0.0180 145,629 -0.00(-1.10%)
Apr 13, 2020 0.0160 0.0195 0.0160 0.0182 469,779 +0.00(+0.00%)
Apr 09, 2020 0.0190 0.0199 0.0175 0.0182 587,900 +0.00(+4.00%)
Apr 08, 2020 0.0160 0.0190 0.0160 0.0175 410,290 -0.00(-5.91%)
Apr 07, 2020 0.0192 0.0192 0.0186 0.0186 67,600 -0.00(-0.53%)
Apr 06, 2020 0.0195 0.0195 0.0185 0.0187 117,798 -0.00(-1.58%)
Apr 03, 2020 0.0185 0.0190 0.0185 0.0190 10,100 +0.00(+18.75%)
Apr 02, 2020 0.0189 0.0189 0.0160 0.0160 149,922 -0.00(-19.60%)
Apr 01, 2020 0.0155 0.0199 0.0155 0.0199 152,150 +0.00(+0.51%)
Mar 31, 2020 0.0199 0.0199 0.0155 0.0198 54,004 -0.00(-0.50%)
Mar 30, 2020 0.0199 0.0200 0.0150 0.0199 301,551 +0.00(+14.37%)
Mar 27, 2020 0.0168 0.0198 0.0168 0.0174 124,400 -0.00(-5.95%)
Mar 26, 2020 0.0210 0.0210 0.0140 0.0185 254,593 -0.00(-6.57%)
Mar 25, 2020 0.0195 0.0199 0.0140 0.0198 350,846 +0.00(+1.54%)
Mar 24, 2020 0.0199 0.0199 0.0130 0.0195 1,121,514 +0.00(+8.33%)
Mar 23, 2020 0.0151 0.0195 0.0130 0.0180 195,746 -0.00(-1.10%)
Mar 20, 2020 0.0200 0.0200 0.0130 0.0182 121,800 -0.00(-4.21%)
Mar 19, 2020 0.0200 0.0200 0.0120 0.0190 1,316,225 -0.00(-5.00%)
Mar 18, 2020 0.0190 0.0218 0.0150 0.0200 745,578 +0.00(+14.29%)
Mar 17, 2020 0.0200 0.0220 0.0121 0.0175 428,460 -0.00(-19.72%)
Mar 16, 2020 0.0206 0.0223 0.0200 0.0218 21,200 -0.00(-0.46%)
Mar 13, 2020 0.0209 0.0219 0.0200 0.0219 476,700 +0.00(+4.29%)
Mar 12, 2020 0.0268 0.0268 0.0188 0.0210 292,522 -0.01(-23.08%)
Mar 11, 2020 0.0207 0.0273 0.0190 0.0273 260,645 +0.01(+27.57%)
Mar 10, 2020 0.0240 0.0240 0.0190 0.0214 213,300 -0.00(-10.83%)
Mar 09, 2020 0.0267 0.0270 0.0239 0.0240 511,220 -0.00(-14.29%)
Mar 06, 2020 0.0300 0.0310 0.0265 0.0280 390,400 -0.00(-8.20%)
Mar 05, 2020 0.0292 0.0310 0.0270 0.0305 268,558 +0.00(+1.67%)
Mar 04, 2020 0.0310 0.0310 0.0295 0.0300 156,723 -0.00(-3.23%)
Mar 03, 2020 0.0265 0.0310 0.0260 0.0310 620,950 +0.00(+0.00%)
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.