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 (%)
May 31, 2022 0.0573 0.0590 0.0460 0.0490 1,176,868 -0.01(-12.50%)
May 27, 2022 0.0520 0.0674 0.0490 0.0560 1,224,501 +0.01(+11.55%)
May 26, 2022 0.0493 0.0510 0.0490 0.0502 437,994 +0.00(+0.40%)
May 25, 2022 0.0460 0.0510 0.0460 0.0500 176,210 +0.00(+0.00%)
May 24, 2022 0.0600 0.0600 0.0460 0.0500 492,418 -0.01(-13.04%)
May 23, 2022 0.0485 0.0580 0.0485 0.0575 425,699 +0.01(+10.58%)
May 20, 2022 0.0500 0.0520 0.0460 0.0520 793,545 +0.00(+5.48%)
May 19, 2022 0.0504 0.0510 0.0481 0.0493 167,570 -0.00(-1.40%)
May 18, 2022 0.0575 0.0575 0.0484 0.0500 666,713 -0.00(-5.66%)
May 17, 2022 0.0600 0.0600 0.0520 0.0530 636,182 +0.00(+1.92%)
May 16, 2022 0.0550 0.0575 0.0500 0.0520 650,375 -0.00(-5.11%)
May 13, 2022 0.0520 0.0580 0.0501 0.0548 565,712 +0.00(+4.78%)
May 12, 2022 0.0539 0.0548 0.0450 0.0523 966,595 -0.01(-10.45%)
May 11, 2022 0.0611 0.0630 0.0520 0.0584 766,705 -0.01(-10.15%)
May 10, 2022 0.0610 0.0670 0.0601 0.0650 377,852 +0.00(+4.84%)
May 09, 2022 0.0610 0.0699 0.0610 0.0620 955,901 -0.00(-4.62%)
May 06, 2022 0.0621 0.0700 0.0620 0.0650 751,516 -0.00(-1.66%)
May 05, 2022 0.0683 0.0700 0.0623 0.0661 202,903 -0.01(-11.87%)
May 04, 2022 0.0615 0.0785 0.0615 0.0750 429,291 +0.01(+10.29%)
May 03, 2022 0.0615 0.0700 0.0615 0.0680 301,059 +0.00(+1.19%)
May 02, 2022 0.0628 0.0714 0.0612 0.0672 269,990 +0.00(+5.00%)
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%)
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.