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 (%)
Apr 29, 2022 0.0670 0.0717 0.0631 0.0640 524,867 -0.01(-7.38%)
Apr 28, 2022 0.0720 0.0720 0.0690 0.0691 198,019 -0.00(-1.29%)
Apr 27, 2022 0.0680 0.0739 0.0670 0.0700 277,053 +0.00(+2.19%)
Apr 26, 2022 0.0800 0.0800 0.0675 0.0685 439,895 -0.00(-4.60%)
Apr 25, 2022 0.0750 0.0756 0.0693 0.0718 431,125 -0.01(-8.77%)
Apr 22, 2022 0.0773 0.0800 0.0675 0.0787 1,218,159 +0.00(+2.21%)
Apr 21, 2022 0.0797 0.0820 0.0722 0.0770 417,731 -0.01(-6.10%)
Apr 20, 2022 0.0970 0.0970 0.0762 0.0820 296,895 -0.00(-0.36%)
Apr 19, 2022 0.0750 0.0949 0.0671 0.0823 598,910 +0.00(+2.87%)
Apr 18, 2022 0.0825 0.0919 0.0680 0.0800 1,142,408 -0.01(-12.09%)
Apr 14, 2022 0.0920 0.0950 0.0864 0.0910 1,308,371 +0.00(+5.32%)
Apr 13, 2022 0.0850 0.0879 0.0820 0.0864 407,432 +0.00(+0.47%)
Apr 12, 2022 0.0850 0.0900 0.0826 0.0860 460,302 -0.00(-4.23%)
Apr 11, 2022 0.1050 0.1050 0.0824 0.0898 2,478,673 -0.02(-14.48%)
Apr 08, 2022 0.1000 0.1065 0.1000 0.1050 1,788,696 +0.00(+5.00%)
Apr 07, 2022 0.1019 0.1019 0.0950 0.1000 1,575,510 -0.00(-0.79%)
Apr 06, 2022 0.0850 0.1020 0.0850 0.1008 3,316,787 +0.01(+15.20%)
Apr 05, 2022 0.0870 0.0913 0.0800 0.0875 2,315,748 -0.00(-0.57%)
Apr 04, 2022 0.0800 0.0898 0.0760 0.0880 2,769,365 +0.01(+10.00%)
Apr 01, 2022 0.0840 0.0850 0.0785 0.0800 1,478,385 -0.00(-4.76%)
Mar 31, 2022 0.0697 0.0850 0.0642 0.0840 4,014,084 +0.01(+19.15%)
Mar 30, 2022 0.0720 0.0720 0.0648 0.0705 1,619,519 -0.00(-2.08%)
Mar 29, 2022 0.0839 0.0839 0.0700 0.0720 2,167,199 -0.01(-7.69%)
Mar 28, 2022 0.0610 0.0918 0.0610 0.0780 4,599,866 +0.02(+24.80%)
Mar 25, 2022 0.0640 0.0640 0.0602 0.0625 857,661 -0.00(-0.32%)
Mar 24, 2022 0.0625 0.0630 0.0600 0.0627 868,888 +0.00(+0.32%)
Mar 23, 2022 0.0600 0.0634 0.0580 0.0625 1,086,905 +0.00(+5.93%)
Mar 22, 2022 0.0585 0.0600 0.0565 0.0590 857,713 +0.00(+0.00%)
Mar 21, 2022 0.0550 0.0625 0.0500 0.0590 1,234,832 +0.01(+13.46%)
Mar 18, 2022 0.0534 0.0550 0.0514 0.0520 617,353 -0.00(-5.45%)
Mar 17, 2022 0.0609 0.0609 0.0522 0.0550 461,846 -0.00(-4.18%)
Mar 16, 2022 0.0516 0.0590 0.0516 0.0574 141,721 +0.00(+0.35%)
Mar 15, 2022 0.0561 0.0625 0.0550 0.0572 742,965 -0.01(-9.49%)
Mar 14, 2022 0.0635 0.0635 0.0561 0.0632 486,374 +0.00(+1.44%)
Mar 11, 2022 0.0600 0.0638 0.0564 0.0623 455,082 -0.00(-1.89%)
Mar 10, 2022 0.0570 0.0641 0.0565 0.0635 974,348 +0.01(+11.40%)
Mar 09, 2022 0.0562 0.0600 0.0515 0.0570 1,203,835 +0.00(+1.60%)
Mar 08, 2022 0.0510 0.0690 0.0422 0.0561 4,290,260 +0.01(+12.20%)
Mar 07, 2022 0.0460 0.0503 0.0420 0.0500 700,196 +0.00(+6.38%)
Mar 04, 2022 0.0530 0.0548 0.0470 0.0470 387,281 -0.00(-7.84%)
Mar 03, 2022 0.0490 0.0559 0.0490 0.0510 1,229,068 -0.00(-2.86%)
Mar 02, 2022 0.0500 0.0550 0.0500 0.0525 1,499,191 -0.00(-2.78%)
Mar 01, 2022 0.0558 0.0595 0.0500 0.0540 988,175 -0.00(-5.26%)
Feb 28, 2022 0.0480 0.0570 0.0480 0.0570 1,238,082 +0.01(+10.25%)
Feb 25, 2022 0.0450 0.0538 0.0480 0.0517 897,502 +0.01(+11.90%)
Feb 24, 2022 0.0510 0.0525 0.0451 0.0462 1,176,380 -0.00(-6.29%)
Feb 23, 2022 0.0430 0.0520 0.0411 0.0493 4,823,146 +0.01(+20.24%)
Feb 22, 2022 0.0580 0.0638 0.0300 0.0410 16,307,998 -0.02(-35.74%)
Feb 18, 2022 0.0638 0 -0.00(-6.04%)
Feb 17, 2022 0.0600 0.0700 0.0600 0.0679 606,612 +0.00(+7.78%)
Feb 16, 2022 0.0650 0.0650 0.0580 0.0630 315,254 +0.00(+0.00%)
Feb 15, 2022 0.0650 0.0650 0.0572 0.0630 605,229 +0.00(+0.00%)
Feb 14, 2022 0.0550 0.0661 0.0550 0.0630 1,881,878 +0.01(+12.50%)
Feb 11, 2022 0.0550 0.0600 0.0532 0.0560 738,617 +0.00(+0.18%)
Feb 10, 2022 0.0588 0.0609 0.0530 0.0559 890,249 -0.00(-6.83%)
Feb 09, 2022 0.0600 0.0600 0.0575 0.0600 447,025 +0.00(+0.17%)
Feb 08, 2022 0.0600 0.0600 0.0545 0.0599 339,430 +0.00(+0.84%)
Feb 07, 2022 0.0600 0.0600 0.0508 0.0594 1,142,713 -0.00(-1.00%)
Feb 04, 2022 0.0565 0.0600 0.0542 0.0600 859,299 +0.01(+11.11%)
Feb 03, 2022 0.0520 0.0540 561,457 +0.00(+3.85%)
Feb 02, 2022 0.0586 0.0586 0.0495 0.0520 1,118,535 -0.01(-8.77%)
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.