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

Investview Inc (OP: INVU )

0.0130 -0.0005 (-3.70%)
Streaming Delayed Price Updated: 2:56 PM EDT, May 24, 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 (%)
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%)
Mar 01, 2018 0.0281 0.0281 0.0259 0.0260 99,336 +0.00(+9.24%)
Feb 28, 2018 0.0205 0.0238 0.0182 0.0238 334,880 +0.00(+1.28%)
Feb 27, 2018 0.0250 0.0250 0.0221 0.0235 199,550 -0.00(-4.86%)
Feb 26, 2018 0.0290 0.0290 0.0220 0.0247 1,107,839 -0.00(-1.20%)
Feb 23, 2018 0.0289 0.0289 0.0223 0.0250 320,618 +0.00(+0.00%)
Feb 22, 2018 0.0289 0.0295 0.0240 0.0250 327,482 -0.00(-13.49%)
Feb 21, 2018 0.0290 0.0300 0.0231 0.0289 318,481 +0.00(+3.21%)
Feb 20, 2018 0.0290 0.0300 0.0250 0.0280 220,532 -0.00(-5.18%)
Feb 16, 2018 0.0295 0.0295 0.0295 0 -0.00(-12.01%)
Feb 15, 2018 0.0339 0.0348 0.0311 0.0336 258,700 -0.00(-1.00%)
Feb 14, 2018 0.0350 0.0418 0.0312 0.0339 174,043 -0.00(-3.69%)
Feb 13, 2018 0.0395 0.0399 0.0351 0.0352 85,556 -0.01(-17.95%)
Feb 12, 2018 0.0429 0.0429 0.0429 0.0429 12,850 +0.00(+0.00%)
Feb 09, 2018 0.0430 0.0454 0.0310 0.0429 806,126 -0.00(-4.67%)
Feb 08, 2018 0.0450 0.0490 0.0400 0.0450 548,985 -0.00(-9.82%)
Feb 07, 2018 0.0560 0.0560 0.0462 0.0499 496,781 -0.01(-15.99%)
Feb 06, 2018 0.0547 0.0594 0.0502 0.0594 487,862 +0.01(+10.82%)
Feb 05, 2018 0.0547 0.0547 0.0502 0.0536 22,403 +0.00(+6.56%)
Feb 02, 2018 0.0500 0.0555 0.0500 0.0503 169,318 -0.01(-11.13%)
Feb 01, 2018 0.0595 0.0595 0.0566 0.0566 20,904 -0.00(-4.07%)
Jan 31, 2018 0.0549 0.0590 0.0539 0.0590 23,733 +0.00(+7.47%)
Jan 30, 2018 0.0550 0.0559 0.0460 0.0549 38,230 +0.01(+19.09%)
Jan 29, 2018 0.0461 0.0500 0.0452 0.0461 72,932 +0.00(+0.00%)
Jan 26, 2018 0.0580 0.0580 0.0461 0.0461 171,688 -0.00(-9.61%)
Jan 25, 2018 0.0580 0.0580 0.0450 0.0510 130,370 +0.01(+13.33%)
Jan 24, 2018 0.0553 0.0566 0.0401 0.0450 369,988 -0.01(-22.05%)
Jan 23, 2018 0.0553 0.0585 0.0553 0.0577 380,350 +0.00(+4.39%)
Jan 22, 2018 0.0600 0.0600 0.0553 0.0553 81,213 -0.01(-9.05%)
Jan 19, 2018 0.0601 0.0610 0.0554 0.0608 37,883 +0.00(+1.16%)
Jan 18, 2018 0.0617 0.0617 0.0601 0.0601 57,393 -0.00(-4.42%)
Jan 17, 2018 0.0665 0.0665 0.0600 0.0629 216,354 -0.00(-3.11%)
Jan 16, 2018 0.0649 0.0680 0.0600 0.0649 499,235 +0.00(+3.97%)
Jan 12, 2018 0.0624 0.0624 0.0624 0 -0.00(-3.97%)
Jan 11, 2018 0.0550 0.0720 0.0550 0.0650 342,653 -0.00(-0.15%)
Jan 10, 2018 0.0653 0.0653 0.0651 0.0651 490,985 -0.00(-6.47%)
Jan 09, 2018 0.0631 0.0696 0.0625 0.0696 273,196 -0.00(-0.29%)
Jan 08, 2018 0.0697 0.0698 0.0651 0.0698 48,991 +0.00(+1.16%)
Jan 05, 2018 0.0680 0.0700 0.0605 0.0690 177,400 +0.00(+7.64%)
Jan 04, 2018 0.0675 0.0729 0.0605 0.0641 355,050 -0.01(-8.43%)
Jan 03, 2018 0.0850 0.0850 0.0625 0.0700 508,457 +0.00(+1.45%)
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.