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 (%)
Sep 29, 2017 0.0800 0.0840 0.0769 0.0769 183,011 -0.00(-3.88%)
Sep 28, 2017 0.0783 0.0850 0.0740 0.0800 576,092 +0.00(+5.22%)
Sep 27, 2017 0.0700 0.0820 0.0700 0.0760 352,796 +0.01(+8.61%)
Sep 26, 2017 0.0730 0.0750 0.0685 0.0700 346,814 +0.00(+0.00%)
Sep 25, 2017 0.0710 0.0750 0.0691 0.0700 397,949 -0.00(-1.41%)
Sep 22, 2017 0.0650 0.0710 0.0650 0.0710 262,031 +0.00(+2.90%)
Sep 21, 2017 0.0600 0.0700 0.0600 0.0690 247,975 +0.01(+15.00%)
Sep 20, 2017 0.0500 0.0690 0.0500 0.0600 156,343 +0.01(+20.24%)
Sep 19, 2017 0.0500 0.0500 0.0456 0.0499 158,433 -0.00(-0.20%)
Sep 18, 2017 0.0525 0.0600 0.0499 0.0500 203,913 -0.00(-2.65%)
Sep 15, 2017 0.0450 0.0549 0.0450 0.0514 202,586 +0.01(+14.13%)
Sep 14, 2017 0.0450 0.0500 0.0450 0.0450 474,558 +0.00(+0.00%)
Sep 13, 2017 0.0336 0.0450 0.0330 0.0450 176,327 +0.01(+32.35%)
Sep 12, 2017 0.0300 0.0340 0.0300 0.0340 283,494 +0.00(+13.33%)
Sep 11, 2017 0.0289 0.0300 0.0289 0.0300 133,456 +0.00(+3.81%)
Sep 08, 2017 0.0290 0.0290 0.0288 0.0289 138,072 -0.00(-0.34%)
Sep 07, 2017 0.0300 0.0300 0.0290 0.0290 10,165 -0.00(-3.01%)
Sep 06, 2017 0.0300 0.0300 0.0295 0.0299 29,581 -0.00(-0.33%)
Sep 05, 2017 0.0300 0.0300 0.0298 0.0300 14,100 +0.00(+7.14%)
Sep 01, 2017 0.0350 0.0350 0.0250 0.0280 190,606 -0.00(-8.20%)
Aug 31, 2017 0.0345 0.0345 0.0305 0.0305 3,342 -0.00(-6.15%)
Aug 30, 2017 0.0325 0.0325 0.0282 0.0325 54,922 +0.00(+0.00%)
Aug 29, 2017 0.0321 0.0325 0.0250 0.0325 173,515 +0.00(+1.25%)
Aug 28, 2017 0.0400 0.0400 0.0321 0.0321 72,914 +0.01(+23.46%)
Aug 25, 2017 0.0295 0.0325 0.0260 0.0260 168,896 -0.00(-13.33%)
Aug 24, 2017 0.0289 0.0300 0.0289 0.0300 210,072 +0.00(+3.81%)
Aug 23, 2017 0.0259 0.0289 0.0240 0.0289 327,300 +0.00(+7.04%)
Aug 22, 2017 0.0250 0.0270 0.0160 0.0270 67,000 +0.00(+8.00%)
Aug 18, 2017 0.0250 0.0250 0.0250 30 +0.00(+6.84%)
Aug 17, 2017 0.0242 0.0242 0.0234 0.0234 600 +0.00(+0.00%)
Aug 16, 2017 0.0180 0.0234 0.0180 0.0234 160,586 -0.00(-13.33%)
Aug 15, 2017 0.0202 0.0270 0.0200 0.0270 46,850 +0.00(+0.00%)
Aug 14, 2017 0.0270 0.0270 0.0270 0.0270 1,500 +0.00(+0.00%)
Aug 11, 2017 0.0201 0.0270 0.0201 0.0270 14,500 +0.00(+0.00%)
Aug 10, 2017 0.0200 0.0270 0.0200 0.0270 91,000 +0.00(+2.66%)
Aug 09, 2017 0.0242 0.0269 0.0242 0.0263 41,334 -0.00(-2.59%)
Aug 08, 2017 0.0270 0.0270 0.0270 0.0270 7,780 +0.00(+1.05%)
Aug 07, 2017 0.0242 0.0270 0.0242 0.0267 13,444 +0.00(+10.87%)
Aug 04, 2017 0.0270 0.0270 0.0240 0.0241 28,870 -0.00(-7.31%)
Aug 03, 2017 0.0240 0.0260 0.0239 0.0260 36,501 +0.00(+8.47%)
Aug 02, 2017 0.0240 0.0240 0.0237 0.0240 38,398 -0.00(-7.81%)
Aug 01, 2017 0.0240 0.0260 0.0240 0.0260 2,000 +0.00(+8.33%)
Jul 31, 2017 0.0230 0.0240 0.0230 0.0240 16,000 +0.00(+1.27%)
Jul 28, 2017 0.0210 0.0237 0.0210 0.0237 47,600 -0.00(-8.85%)
Jul 27, 2017 0.0260 0.0260 0.0260 0.0260 3,000 +0.00(+4.42%)
Jul 26, 2017 0.0210 0.0250 0.0210 0.0249 72,000 -0.00(-8.79%)
Jul 25, 2017 0.0210 0.0273 0.0210 0.0273 50,266 +0.00(+9.20%)
Jul 21, 2017 0.0250 0.0250 0.0250 0 -0.00(-10.71%)
Jul 20, 2017 0.0210 0.0280 0.0210 0.0280 19,104 +0.00(+16.67%)
Jul 19, 2017 0.0239 0.0240 0.0239 0.0240 15,000 +0.00(+0.42%)
Jul 18, 2017 0.0235 0.0239 0.0235 0.0239 19,333 +0.00(+0.00%)
Jul 17, 2017 0.0240 0.0290 0.0130 0.0239 518,200 -0.01(-17.59%)
Jul 14, 2017 0.0240 0.0290 0.0236 0.0290 92,709 +0.00(+0.00%)
Jul 13, 2017 0.0290 0.0290 0.0240 0.0290 25,500 +0.00(+3.57%)
Jul 12, 2017 0.0280 0.0280 0.0276 0.0280 91,119 -0.00(-3.45%)
Jul 06, 2017 0.0290 0.0290 0.0290 0 +0.00(+16.00%)
Jul 05, 2017 0.0250 0.0250 0.0250 0.0250 40,000 +0.00(+4.17%)
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.