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 (%)
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%)
Mar 02, 2020 0.0265 0.0310 0.0265 0.0310 267,159 +0.00(+3.68%)
Feb 28, 2020 0.0299 0.0299 0.0265 0.0299 134,200 +0.00(+0.00%)
Feb 27, 2020 0.0299 0.0309 0.0265 0.0299 916,431 +0.00(+0.00%)
Feb 26, 2020 0.0308 0.0319 0.0283 0.0299 307,590 -0.00(-3.55%)
Feb 25, 2020 0.0313 0.0313 0.0290 0.0310 92,950 +0.00(+0.00%)
Feb 24, 2020 0.0316 0.0316 0.0285 0.0310 940,647 -0.00(-3.13%)
Feb 21, 2020 0.0340 0.0340 0.0300 0.0320 193,500 -0.00(-3.03%)
Feb 20, 2020 0.0320 0.0340 0.0314 0.0330 722,816 +0.00(+4.76%)
Feb 19, 2020 0.0310 0.0324 0.0310 0.0315 575,803 -0.00(-2.78%)
Feb 18, 2020 0.0339 0.0340 0.0310 0.0324 350,448 +0.00(+2.86%)
Feb 14, 2020 0.0343 0.0365 0.0310 0.0315 745,600 -0.00(-5.97%)
Feb 13, 2020 0.0330 0.0345 0.0330 0.0335 122,446 -0.00(-3.74%)
Feb 12, 2020 0.0353 0.0365 0.0345 0.0348 240,540 +0.00(+0.87%)
Feb 11, 2020 0.0343 0.0370 0.0343 0.0345 313,875 -0.00(-5.48%)
Feb 10, 2020 0.0330 0.0372 0.0330 0.0365 473,165 +0.00(+1.96%)
Feb 07, 2020 0.0359 0.0359 0.0352 0.0358 156,100 +0.00(+0.00%)
Feb 06, 2020 0.0339 0.0365 0.0330 0.0358 593,497 +0.00(+5.60%)
Feb 05, 2020 0.0336 0.0372 0.0331 0.0339 488,220 -0.00(-2.87%)
Feb 04, 2020 0.0351 0.0370 0.0330 0.0349 298,574 +0.00(+5.76%)
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.