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

Investview Inc (OP: INVU )

0.0137 +0.0003 (+2.24%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 (%)
Jun 28, 2019 0.0183 0.0200 0.0161 0.0200 2,043,000 +0.00(+6.38%)
Jun 27, 2019 0.0175 0.0190 0.0165 0.0188 1,054,798 +0.00(+7.43%)
Jun 26, 2019 0.0143 0.0190 0.0142 0.0175 866,179 +0.00(+28.68%)
Jun 25, 2019 0.0173 0.0173 0.0120 0.0136 516,550 -0.00(-21.39%)
Jun 24, 2019 0.0103 0.0180 0.0100 0.0173 2,215,823 +0.01(+45.38%)
Jun 21, 2019 0.0129 0.0131 0.0110 0.0119 729,800 +0.00(+0.00%)
Jun 20, 2019 0.0054 0.0120 0.0050 0.0119 5,486,425 +0.01(+124.53%)
Jun 19, 2019 0.0100 0.0102 0.0045 0.0053 23,735,848 -0.00(-30.26%)
Jun 18, 2019 0.0168 0.0168 0.0076 0.0076 12,962,201 -0.01(-43.28%)
Jun 17, 2019 0.0176 0.0176 0.0117 0.0134 2,231,121 -0.00(-21.18%)
Jun 14, 2019 0.0176 0.0176 0.0146 0.0170 327,100 +0.00(+13.33%)
Jun 13, 2019 0.0215 0.0220 0.0140 0.0150 980,065 -0.01(-31.82%)
Jun 12, 2019 0.0224 0.0224 0.0220 0.0220 10,100 +0.00(+0.00%)
Jun 11, 2019 0.0215 0.0224 0.0210 0.0220 129,350 +0.00(+0.92%)
Jun 10, 2019 0.0210 0.0225 0.0200 0.0218 118,450 +0.00(+4.31%)
Jun 07, 2019 0.0185 0.0210 0.0184 0.0209 163,200 -0.00(-0.95%)
Jun 06, 2019 0.0269 0.0284 0.0200 0.0211 79,000 -0.00(-15.26%)
Jun 05, 2019 0.0269 0.0295 0.0190 0.0249 201,393 -0.00(-3.11%)
Jun 04, 2019 0.0185 0.0257 0.0184 0.0257 338,875 +0.01(+38.17%)
Jun 03, 2019 0.0220 0.0220 0.0181 0.0186 202,645 -0.00(-15.45%)
May 31, 2019 0.0180 0.0220 0.0180 0.0220 130,500 +0.00(+22.22%)
May 30, 2019 0.0240 0.0240 0.0180 0.0180 134,450 -0.01(-23.40%)
May 29, 2019 0.0185 0.0235 0.0180 0.0235 356,580 +0.00(+14.63%)
May 28, 2019 0.0233 0.0233 0.0185 0.0205 222,550 -0.00(-14.58%)
May 24, 2019 0.0185 0.0240 0.0168 0.0240 495,200 +0.01(+49.07%)
May 23, 2019 0.0138 0.0161 0.0123 0.0161 1,989,785 +0.01(+61.00%)
May 22, 2019 0.0230 0.0230 0.0099 0.0100 8,112,573 -0.01(-56.52%)
May 21, 2019 0.0300 0.0300 0.0162 0.0230 2,531,639 -0.01(-23.33%)
May 20, 2019 0.0299 0.0300 0.0290 0.0300 185,954 +0.00(+3.45%)
May 17, 2019 0.0286 0.0294 0.0270 0.0290 121,200 +0.00(+0.00%)
May 16, 2019 0.0350 0.0350 0.0248 0.0290 285,714 -0.01(-17.14%)
May 15, 2019 0.0287 0.0350 0.0250 0.0350 250,821 +0.01(+16.67%)
May 14, 2019 0.0240 0.0300 0.0211 0.0300 1,380,946 +0.01(+25.52%)
May 13, 2019 0.0289 0.0289 0.0235 0.0239 689,241 -0.00(-15.25%)
May 10, 2019 0.0290 0.0290 0.0251 0.0282 81,100 +0.00(+6.82%)
May 09, 2019 0.0252 0.0267 0.0252 0.0264 293,543 -0.00(-12.00%)
May 08, 2019 0.0261 0.0300 0.0258 0.0300 447,790 +0.00(+12.78%)
May 07, 2019 0.0275 0.0275 0.0251 0.0266 326,728 -0.00(-1.85%)
May 06, 2019 0.0302 0.0302 0.0271 0.0271 255,000 -0.00(-9.67%)
May 03, 2019 0.0300 0.0300 0.0287 0.0300 134,200 +0.00(+0.00%)
May 02, 2019 0.0271 0.0300 0.0271 0.0300 361,766 +0.00(+3.81%)
May 01, 2019 0.0270 0.0289 0.0270 0.0289 63,000 -0.00(-3.02%)
Apr 30, 2019 0.0293 0.0298 0.0282 0.0298 22,300 -0.00(-0.33%)
Apr 29, 2019 0.0300 0.0300 0.0255 0.0299 550,362 +0.00(+1.70%)
Apr 26, 2019 0.0280 0.0294 0.0280 0.0294 7,000 -0.00(-0.68%)
Apr 25, 2019 0.0251 0.0297 0.0251 0.0296 278,384 +0.00(+1.72%)
Apr 24, 2019 0.0266 0.0295 0.0265 0.0291 63,022 -0.00(-1.02%)
Apr 23, 2019 0.0310 0.0310 0.0280 0.0294 110,400 -0.00(-1.67%)
Apr 22, 2019 0.0299 0.0300 0.0270 0.0299 258,930 +0.00(+0.00%)
Apr 18, 2019 0.0300 0.0300 0.0265 0.0299 1,126,100 -0.00(-0.33%)
Apr 17, 2019 0.0320 0.0320 0.0265 0.0300 116,532 -0.00(-6.25%)
Apr 16, 2019 0.0340 0.0340 0.0260 0.0320 711,767 -0.00(-13.28%)
Apr 15, 2019 0.0350 0.0375 0.0300 0.0369 531,733 +0.00(+15.31%)
Apr 12, 2019 0.0298 0.0320 0.0298 0.0320 512,200 +0.00(+0.00%)
Apr 11, 2019 0.0320 0.0320 0.0275 0.0320 1,113,574 +0.00(+6.67%)
Apr 10, 2019 0.0330 0.0330 0.0280 0.0300 2,397,628 -0.00(-11.76%)
Apr 09, 2019 0.0300 0.0350 0.0300 0.0340 497,684 -0.00(-2.86%)
Apr 08, 2019 0.0380 0.0380 0.0310 0.0350 935,442 -0.00(-2.78%)
Apr 05, 2019 0.0340 0.0360 0.0326 0.0360 741,700 +0.00(+5.88%)
Apr 04, 2019 0.0250 0.0380 0.0250 0.0340 1,431,392 -0.00(-8.11%)
Apr 03, 2019 0.0350 0.0370 0.0280 0.0370 560,883 +0.00(+12.12%)
Apr 02, 2019 0.0250 0.0340 0.0250 0.0330 2,543,226 -0.00(-2.94%)
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.