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 28, 2023 0.0261 0.0261 0.0210 0.0230 916,416 -0.00(-11.88%)
Apr 27, 2023 0.0250 0.0279 0.0250 0.0261 194,886 -0.00(-6.45%)
Apr 26, 2023 0.0250 0.0279 0.0210 0.0279 914,055 +0.00(+4.49%)
Apr 25, 2023 0.0270 0.0300 0.0267 0.0267 221,291 -0.00(-7.61%)
Apr 24, 2023 0.0290 0.0300 0.0280 0.0289 128,632 -0.00(-3.67%)
Apr 21, 2023 0.0300 0.0340 0.0290 0.0300 454,118 -0.00(-6.25%)
Apr 20, 2023 0.0300 0.0320 0.0290 0.0320 1,032,473 +0.00(+4.92%)
Apr 19, 2023 0.0290 0.0320 0.0280 0.0305 1,582,310 +0.00(+1.67%)
Apr 18, 2023 0.0320 0.0330 0.0300 0.0300 701,425 -0.00(-6.25%)
Apr 17, 2023 0.0298 0.0320 0.0276 0.0320 2,062,651 +0.00(+0.00%)
Apr 14, 2023 0.0200 0.0338 0.0190 0.0320 1,309,530 +0.01(+68.42%)
Apr 13, 2023 0.0208 0.0218 0.0190 0.0190 396,254 -0.00(-9.52%)
Apr 12, 2023 0.0209 0.0210 0.0193 0.0210 341,036 +0.00(+5.00%)
Apr 11, 2023 0.0185 0.0210 0.0180 0.0200 780,097 +0.00(+9.29%)
Apr 10, 2023 0.0185 0.0185 0.0175 0.0183 251,583 -0.00(-0.54%)
Apr 06, 2023 0.0170 0.0184 0.0170 0.0184 134,536 -0.00(-0.54%)
Apr 05, 2023 0.0190 0.0190 0.0170 0.0185 358,821 -0.00(-4.64%)
Apr 04, 2023 0.0199 0.0209 0.0187 0.0194 416,568 -0.00(-7.18%)
Apr 03, 2023 0.0220 0.0224 0.0180 0.0209 268,276 -0.00(-5.86%)
Mar 31, 2023 0.0200 0.0224 0.0180 0.0222 713,620 +0.00(+8.29%)
Mar 30, 2023 0.0224 0.0224 0.0200 0.0205 493,887 -0.00(-8.48%)
Mar 29, 2023 0.0224 0.0230 0.0200 0.0224 949,948 +0.00(+2.28%)
Mar 28, 2023 0.0265 0.0285 0.0202 0.0219 2,529,555 -0.01(-20.36%)
Mar 27, 2023 0.0235 0.0290 0.0235 0.0275 420,345 +0.00(+0.36%)
Mar 24, 2023 0.0264 0.0274 0.0251 0.0274 100,150 +0.00(+3.79%)
Mar 23, 2023 0.0252 0.0280 0.0252 0.0264 421,116 -0.00(-5.71%)
Mar 22, 2023 0.0253 0.0280 0.0253 0.0280 164,501 +0.00(+0.00%)
Mar 21, 2023 0.0258 0.0290 0.0250 0.0280 204,505 -0.00(-1.75%)
Mar 20, 2023 0.0235 0.0285 0.0235 0.0285 297,195 +0.00(+4.40%)
Mar 17, 2023 0.0280 0.0290 0.0250 0.0273 149,139 -0.00(-2.50%)
Mar 16, 2023 0.0230 0.0285 0.0230 0.0280 263,537 -0.00(-1.75%)
Mar 15, 2023 0.0273 0.0299 0.0258 0.0285 482,535 +0.00(+9.62%)
Mar 14, 2023 0.0230 0.0268 0.0222 0.0260 415,001 +0.00(+15.04%)
Mar 13, 2023 0.0250 0.0250 0.0224 0.0226 292,490 -0.00(-4.24%)
Mar 10, 2023 0.0250 0.0260 0.0220 0.0236 3,394,251 -0.00(-9.23%)
Mar 09, 2023 0.0225 0.0260 0.0220 0.0260 757,801 +0.00(+13.04%)
Mar 08, 2023 0.0230 0.0240 0.0228 0.0230 224,103 +0.00(+3.60%)
Mar 07, 2023 0.0245 0.0260 0.0222 0.0222 318,679 -0.00(-7.50%)
Mar 06, 2023 0.0238 0.0250 0.0210 0.0240 326,945 -0.00(-4.00%)
Mar 03, 2023 0.0229 0.0250 0.0200 0.0250 419,415 +0.00(+6.84%)
Mar 02, 2023 0.0199 0.0234 0.0199 0.0234 175,251 +0.00(+17.00%)
Mar 01, 2023 0.0200 0.0200 0.0198 0.0200 283,143 -0.00(-3.85%)
Feb 28, 2023 0.0210 0.0215 0.0200 0.0208 145,605 +0.00(+0.00%)
Feb 27, 2023 0.0200 0.0215 0.0200 0.0208 254,095 +0.00(+0.00%)
Feb 24, 2023 0.0200 0.0210 0.0200 0.0208 14,815 -0.00(-1.42%)
Feb 23, 2023 0.0205 0.0215 0.0200 0.0211 139,594 -0.00(-1.86%)
Feb 22, 2023 0.0205 0.0215 0.0200 0.0215 352,790 +0.00(+0.00%)
Feb 21, 2023 0.0215 0.0215 0.0210 0.0215 659,421 +0.00(+0.00%)
Feb 17, 2023 0.0220 0.0220 0.0210 0.0215 36,453 -0.00(-2.27%)
Feb 16, 2023 0.0210 0.0240 0.0208 0.0220 387,045 +0.00(+4.76%)
Feb 15, 2023 0.0225 0.0225 0.0205 0.0210 213,716 -0.00(-2.78%)
Feb 14, 2023 0.0220 0.0230 0.0210 0.0216 165,690 -0.00(-2.26%)
Feb 13, 2023 0.0224 0.0226 0.0213 0.0221 129,800 -0.00(-2.64%)
Feb 10, 2023 0.0240 0.0246 0.0225 0.0227 337,716 -0.00(-8.47%)
Feb 09, 2023 0.0273 0.0305 0.0246 0.0248 636,337 -0.00(-9.49%)
Feb 08, 2023 0.0272 0.0299 0.0249 0.0274 1,296,980 -0.00(-1.79%)
Feb 07, 2023 0.0270 0.0279 0.0260 0.0279 1,131,936 +0.00(+13.88%)
Feb 06, 2023 0.0300 0.0324 0.0231 0.0245 1,456,394 -0.00(-16.10%)
Feb 03, 2023 0.0247 0.0324 0.0242 0.0292 2,127,895 +0.00(+9.36%)
Feb 02, 2023 0.0305 0.0307 0.0265 0.0267 1,390,121 -0.00(-8.87%)
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.