Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Invent Ventures Inc (OP: IDEA )

0.0160 UNCHANGED
Last Price Updated: 9:31 AM EDT, Jun 5, 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 20, 2021 0.0127 0.0127 0.0127 0 +0.01(+135.19%)
Sep 10, 2021 0.0054 0.0054 0.0054 0 -0.00(-8.47%)
Sep 01, 2021 0.0059 0.0059 0.0059 0 +0.00(+0.00%)
Aug 31, 2021 0.0059 0.0059 0.0059 0.0059 1,000 -0.00(-20.27%)
Aug 30, 2021 0.0100 0.0100 0.0074 0.0074 45,000 -0.00(-26.00%)
Aug 27, 2021 0.0100 0.0100 0.0100 0.0100 30,003 +0.00(+0.00%)
Aug 26, 2021 0.0229 0.0229 0.0100 0.0100 26,000 -0.01(-56.33%)
Aug 25, 2021 0.0229 0.0239 0.0229 0.0229 10,100 +0.01(+45.86%)
Aug 24, 2021 0.0157 0.0157 0.0157 0.0157 19,199 +0.00(+0.00%)
Aug 23, 2021 0.0146 0.0239 0.0094 0.0157 46,792 +0.01(+63.54%)
Aug 20, 2021 0.0096 0.0096 0.0096 0.0096 6,655 +0.00(+2.13%)
Aug 19, 2021 0.0094 0.0094 0.0094 0.0094 10,000 -0.01(-52.28%)
Aug 09, 2021 0.0197 0.0197 0.0197 3 +0.00(+0.00%)
Aug 06, 2021 0.0197 0.0197 0.0197 0.0197 2,000 +0.01(+77.48%)
Aug 05, 2021 0.0112 0.0112 0.0111 0.0111 22,403 -0.00(-21.83%)
Jul 29, 2021 0.0142 0.0142 0.0142 0 -0.00(-15.48%)
Jul 26, 2021 0.0168 0.0168 0.0168 0 +0.01(+51.35%)
Jul 23, 2021 0.0141 0.0198 0.0111 0.0111 80,102 -0.01(-33.93%)
Jul 22, 2021 0.0141 0.0168 0.0141 0.0168 5,500 +0.01(+48.67%)
Jul 19, 2021 0.0113 0.0113 0.0113 3 +0.00(+1.80%)
Jul 16, 2021 0.0259 0.0259 0.0111 0.0111 4,500 -0.01(-53.75%)
Jul 15, 2021 0.0264 0.0264 0.0240 0.0240 18,500 -0.00(-4.00%)
Jul 13, 2021 0.0250 0.0250 0.0250 0 +0.00(+7.30%)
Jul 12, 2021 0.0233 0.0233 0.0233 0.0233 10,000 +0.00(+16.50%)
Jul 09, 2021 0.0200 0.0200 0.0200 0.0200 6,000 -0.00(-0.50%)
Jun 28, 2021 0.0201 0.0201 0.0201 0 -0.00(-16.25%)
Jun 25, 2021 0.0278 0.0278 0.0240 0.0240 7,000 -0.00(-13.67%)
Jun 23, 2021 0.0278 0.0278 0.0278 0 +0.01(+36.95%)
Jun 18, 2021 0.0203 0.0203 0.0203 0 -0.00(-0.49%)
Jun 17, 2021 0.0204 0.0204 0.0204 0.0204 1,500 -0.01(-32.00%)
Jun 15, 2021 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 10, 2021 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 08, 2021 0.0300 0.0300 0.0300 0 +0.00(+13.21%)
Jun 07, 2021 0.0325 0.0325 0.0200 0.0265 52,095 -0.00(-11.67%)
Jun 04, 2021 0.0299 0.0300 0.0255 0.0300 20,334 +0.00(+7.14%)
Jun 03, 2021 0.0256 0.0280 0.0256 0.0280 7,303 +0.00(+0.00%)
Jun 02, 2021 0.0255 0.0280 0.0255 0.0280 14,000 +0.01(+35.27%)
Jun 01, 2021 0.0207 0.0207 0.0207 0.0207 400 -0.01(-31.00%)
May 28, 2021 0.0300 0.0300 0.0294 0.0300 31,798 +0.01(+48.51%)
May 27, 2021 0.0203 0.0203 0.0202 0.0202 1,816 +0.00(+0.50%)
May 26, 2021 0.0201 0.0201 0.0201 0.0201 100 -0.00(-19.60%)
May 25, 2021 0.0213 0.0300 0.0200 0.0250 33,615 +0.00(+15.21%)
May 19, 2021 0.0217 0.0217 0.0217 0 -0.01(-38.00%)
May 17, 2021 0.0350 0.0350 0.0350 0 +0.01(+24.56%)
May 14, 2021 0.0201 0.0281 0.0201 0.0281 22,910 -0.01(-29.75%)
May 13, 2021 0.0400 0.0400 0.0400 0.0400 3,850 +0.02(+93.24%)
May 11, 2021 0.0207 0.0207 0.0207 0 -0.02(-54.00%)
May 10, 2021 0.0450 0.0450 0.0400 0.0450 26,000 +0.00(+12.50%)
May 05, 2021 0.0400 0.0400 0.0400 3 +0.01(+42.86%)
Apr 28, 2021 0.0280 0.0280 0.0280 0 -0.02(-44.00%)
Apr 27, 2021 0.0500 0.0500 0.0500 0.0500 500 +0.03(+135.85%)
Apr 26, 2021 0.0570 0.0570 0.0212 0.0212 11,525 -0.02(-47.00%)
Apr 23, 2021 0.0400 0.0400 0.0400 0.0400 400 +0.00(+0.25%)
Apr 21, 2021 0.0399 0.0399 0.0399 0 +0.00(+6.40%)
Apr 20, 2021 0.0375 0.0375 0.0375 0.0375 2,400 -0.01(-25.00%)
Apr 19, 2021 0.0500 0.0500 0.0499 0.0500 111,465 +0.03(+100.00%)
Apr 16, 2021 0.0202 0.0250 0.0202 0.0250 14,300 -0.01(-37.34%)
Apr 14, 2021 0.0399 0.0399 0.0399 0 -0.00(-0.25%)
Apr 12, 2021 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 08, 2021 0.0400 0.0400 0.0400 0 +0.01(+60.00%)
Apr 07, 2021 0.0300 0.0335 0.0200 0.0250 49,500 -0.00(-16.67%)
Apr 06, 2021 0.0300 0.0300 0.0300 0.0300 4,469 -0.01(-17.81%)
Apr 05, 2021 0.0365 0.0365 0.0365 28 +0.00(+0.00%)
Apr 01, 2021 0.0300 0.0365 0.0300 0.0365 7,900 +0.00(+0.00%)
Mar 31, 2021 0.0365 0.0365 0.0365 0.0365 500 +0.01(+21.67%)
Mar 29, 2021 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
Mar 26, 2021 0.0500 0.0500 0.0200 0.0200 60,100 -0.01(-31.03%)
Mar 25, 2021 0.0490 0.0500 0.0290 0.0290 83,512 +0.00(+0.35%)
Mar 24, 2021 0.0289 0.0289 0.0289 0.0289 222 +0.00(+3.21%)
Mar 23, 2021 0.0480 0.0500 0.0280 0.0280 11,009 -0.01(-34.43%)
Mar 22, 2021 0.0320 0.0427 0.0240 0.0427 77,968 +0.01(+33.02%)
Mar 18, 2021 0.0321 0.0321 0.0321 0 +0.00(+0.00%)
Mar 17, 2021 0.0321 0.0321 0.0321 0.0321 203 -0.02(-41.64%)
Mar 16, 2021 0.0550 0.0550 0.0550 0.0550 7,050 -0.00(-1.79%)
Mar 15, 2021 0.0560 0.0560 0.0320 0.0560 58,500 +0.02(+55.56%)
Mar 12, 2021 0.0490 0.0490 0.0360 0.0360 1,300 -0.02(-38.98%)
Mar 11, 2021 0.0590 0.0590 0.0590 1 +0.00(+0.00%)
Mar 10, 2021 0.0590 0.0590 0.0531 0.0590 2,500 +0.00(+0.00%)
Mar 09, 2021 0.0650 0.0650 0.0590 0.0590 44,003 +0.02(+73.53%)
Mar 08, 2021 0.0480 0.0545 0.0340 0.0340 10,122 +0.00(+1.19%)
Mar 04, 2021 0.0336 0.0336 0.0336 0 -0.02(-32.80%)
Mar 03, 2021 0.0570 0.0570 0.0381 0.0500 30,700 -0.01(-16.67%)
Mar 02, 2021 0.0390 0.0600 0.0390 0.0600 1,000 +0.00(+0.00%)
Mar 01, 2021 0.0640 0.0650 0.0600 0.0600 8,667 +0.02(+45.28%)
Feb 26, 2021 0.0625 0.0705 0.0413 0.0413 124,700 -0.01(-10.99%)
Feb 25, 2021 0.0600 0.0750 0.0464 0.0464 4,204 -0.00(-8.84%)
Feb 24, 2021 0.0550 0.0600 0.0508 0.0509 13,925 -0.01(-9.27%)
Feb 23, 2021 0.0775 0.0850 0.0561 0.0561 15,850 -0.03(-36.25%)
Feb 22, 2021 0.0825 0.1000 0.0210 0.0880 520,522 +0.02(+25.71%)
Feb 19, 2021 0.0700 0.0800 0.0700 0.0700 7,000 +0.03(+62.79%)
Feb 18, 2021 0.0401 0.0800 0.0370 0.0430 164,249 +0.00(+10.26%)
Feb 16, 2021 0.0390 0.0390 0.0390 0 -0.05(-56.67%)
Feb 12, 2021 0.0420 0.0900 0.0420 0.0900 47,400 +0.03(+63.64%)
Feb 11, 2021 0.0697 0.0770 0.0361 0.0550 27,139 -0.01(-11.29%)
Feb 10, 2021 0.0800 0.0890 0.0450 0.0620 59,261 -0.00(-4.62%)
Feb 09, 2021 0.0550 0.0700 0.0500 0.0650 125,650 +0.03(+62.50%)
Feb 08, 2021 0.0350 0.0400 0.0350 0.0400 37,458 +0.00(+14.29%)
Feb 05, 2021 0.0350 0.0350 0.0350 0.0350 3,300 +0.01(+29.63%)
Feb 04, 2021 0.0270 0.0270 0.0270 6 +0.00(+0.00%)
Feb 03, 2021 0.0291 0.0294 0.0190 0.0270 29,200 -0.01(-22.86%)
Feb 02, 2021 0.0350 0.0350 0.0350 0.0350 23,000 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.