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

Investview Inc (OP: INVU )

0.0135 -0.0002 (-1.46%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 23, 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 (%)
May 28, 2021 0.2100 0.2190 0.2000 0.2190 3,389,779 +0.01(+4.29%)
May 27, 2021 0.2090 0.2148 0.2060 0.2100 2,163,376 +0.00(+0.05%)
May 26, 2021 0.2135 0.2135 0.2035 0.2099 1,547,200 -0.00(-1.59%)
May 25, 2021 0.2176 0.2190 0.2000 0.2133 4,546,388 +0.00(+1.57%)
May 24, 2021 0.2060 0.2177 0.2053 0.2100 1,014,177 +0.00(+2.29%)
May 21, 2021 0.2263 0.2263 0.2001 0.2053 2,098,072 +0.00(+0.64%)
May 20, 2021 0.2250 0.2470 0.2030 0.2040 2,018,619 -0.02(-7.69%)
May 19, 2021 0.2150 0.2384 0.1900 0.2210 4,837,402 -0.00(-1.78%)
May 18, 2021 0.2350 0.2648 0.2205 0.2250 3,195,698 -0.01(-2.17%)
May 17, 2021 0.2449 0.2450 0.2100 0.2300 3,335,743 -0.01(-6.01%)
May 14, 2021 0.2400 0.2799 0.2300 0.2447 4,172,102 +0.01(+6.39%)
May 13, 2021 0.2420 0.2700 0.2153 0.2300 3,694,217 -0.02(-8.73%)
May 12, 2021 0.2550 0.2880 0.2500 0.2520 2,245,396 -0.01(-3.08%)
May 11, 2021 0.2301 0.2747 0.2200 0.2600 3,105,151 +0.02(+7.22%)
May 10, 2021 0.2576 0.2650 0.2400 0.2425 2,394,382 -0.01(-4.90%)
May 07, 2021 0.2725 0.2900 0.2500 0.2550 3,900,976 -0.00(-0.39%)
May 06, 2021 0.2925 0.2999 0.2500 0.2560 2,770,318 -0.03(-8.99%)
May 05, 2021 0.2998 0.3024 0.2700 0.2813 1,956,636 +0.00(+0.11%)
May 04, 2021 0.3021 0.3074 0.2702 0.2810 2,810,561 -0.03(-8.59%)
May 03, 2021 0.3325 0.3820 0.3000 0.3074 4,844,651 -0.02(-6.82%)
Apr 30, 2021 0.3000 0.3500 0.2900 0.3299 3,789,400 +0.04(+13.76%)
Apr 29, 2021 0.2951 0.3080 0.2510 0.2900 5,582,460 -0.02(-5.38%)
Apr 28, 2021 0.3390 0.3390 0.3000 0.3065 2,187,887 -0.01(-4.22%)
Apr 27, 2021 0.3200 0.3300 0.3150 0.3200 1,931,499 +0.00(+1.27%)
Apr 26, 2021 0.3445 0.3590 0.3100 0.3160 4,484,735 -0.01(-2.02%)
Apr 23, 2021 0.3700 0.3910 0.2899 0.3225 5,630,400 -0.04(-10.62%)
Apr 22, 2021 0.3458 0.4470 0.2955 0.3608 19,515,312 +0.03(+7.64%)
Apr 21, 2021 0.2290 0.3440 0.2290 0.3352 7,854,240 +0.11(+45.74%)
Apr 20, 2021 0.2590 0.2600 0.2061 0.2300 10,441,315 -0.03(-10.51%)
Apr 19, 2021 0.2748 0.2748 0.2410 0.2570 8,169,025 -0.05(-15.79%)
Apr 16, 2021 0.2430 0.3162 0.2350 0.3052 21,896,398 +0.07(+29.87%)
Apr 15, 2021 0.3500 0.3800 0.2232 0.2350 32,695,724 -0.16(-41.10%)
Apr 14, 2021 0.4900 0.4920 0.3506 0.3990 16,662,631 -0.10(-20.20%)
Apr 13, 2021 0.5350 0.5500 0.4900 0.5000 5,201,530 -0.03(-5.87%)
Apr 12, 2021 0.5199 0.5911 0.4701 0.5312 9,254,878 +0.04(+7.38%)
Apr 09, 2021 0.5770 0.5999 0.4700 0.4947 9,217,700 -0.06(-10.22%)
Apr 08, 2021 0.6550 0.6999 0.4350 0.5510 24,500,672 -0.08(-12.69%)
Apr 07, 2021 0.7361 0.7361 0.6200 0.6311 13,690,041 -0.10(-13.67%)
Apr 06, 2021 0.6250 0.7901 0.6249 0.7310 22,387,832 +0.14(+22.86%)
Apr 05, 2021 0.4510 0.5960 0.4400 0.5950 14,517,237 +0.18(+45.12%)
Apr 01, 2021 0.4119 0.5200 0.4000 0.4100 20,101,700 +0.00(+0.32%)
Mar 31, 2021 0.3900 0.4300 0.3315 0.4087 13,745,633 -0.02(-3.59%)
Mar 30, 2021 0.3830 0.4900 0.3150 0.4239 30,319,894 +0.04(+9.53%)
Mar 29, 2021 0.1985 0.3947 0.1985 0.3870 59,305,968 +0.22(+133.13%)
Mar 26, 2021 0.1297 0.1830 0.1152 0.1660 11,721,701 +0.04(+35.95%)
Mar 25, 2021 0.1180 0.1295 0.1112 0.1221 662,612 +0.00(+0.83%)
Mar 24, 2021 0.1330 0.1349 0.1200 0.1211 1,472,502 -0.00(-1.54%)
Mar 23, 2021 0.1393 0.1393 0.1201 0.1230 887,893 -0.01(-5.38%)
Mar 22, 2021 0.1400 0.1400 0.1250 0.1300 757,888 -0.01(-3.70%)
Mar 19, 2021 0.1463 0.1463 0.1250 0.1350 536,700 -0.00(-3.30%)
Mar 18, 2021 0.1541 0.1541 0.1325 0.1396 1,526,059 -0.01(-4.05%)
Mar 17, 2021 0.1320 0.1510 0.1290 0.1455 1,352,922 +0.01(+3.93%)
Mar 16, 2021 0.1570 0.1570 0.1373 0.1400 1,084,504 -0.01(-6.73%)
Mar 15, 2021 0.1697 0.1697 0.1450 0.1501 2,262,874 -0.01(-6.13%)
Mar 12, 2021 0.1315 0.1700 0.1275 0.1599 8,925,500 +0.03(+21.60%)
Mar 11, 2021 0.1350 0.1350 0.1270 0.1315 666,394 +0.00(+1.15%)
Mar 10, 2021 0.1340 0.1380 0.1252 0.1300 971,644 -0.00(-1.52%)
Mar 09, 2021 0.1400 0.1400 0.1291 0.1320 941,904 +0.00(+2.33%)
Mar 08, 2021 0.1425 0.1500 0.1235 0.1290 1,526,329 +0.01(+7.50%)
Mar 05, 2021 0.1100 0.1299 0.0850 0.1200 2,085,000 +0.01(+9.59%)
Mar 04, 2021 0.1400 0.1400 0.1060 0.1095 2,115,781 -0.03(-21.62%)
Mar 03, 2021 0.1450 0.1500 0.1300 0.1397 1,108,849 -0.00(-3.25%)
Mar 02, 2021 0.1400 0.1450 0.1200 0.1444 1,639,318 +0.01(+10.57%)
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.