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 )

0.0112 UNCHANGED
Streaming Delayed Price Updated: 10:22 AM 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 (%)
Aug 29, 2014 0.1550 0.1550 0.1550 0 +0.05(+47.62%)
Aug 27, 2014 0.1050 0.1050 0.1050 0 -0.06(-34.38%)
Aug 26, 2014 0.1600 0.1600 0.1600 0.1600 2,358 +0.04(+33.33%)
Aug 25, 2014 0.1400 0.1600 0.1000 0.1200 31,802 -0.02(-14.29%)
Aug 22, 2014 0.1850 0.1400 0.1400 78,335 -0.04(-24.32%)
Aug 21, 2014 0.1850 0.1850 0.1500 0.1850 7,000 +0.04(+23.33%)
Aug 20, 2014 0.1500 0.1500 0.1500 0.1500 720 +0.00(+0.00%)
Aug 19, 2014 0.1500 0.1500 0.1500 0.1500 140 +0.00(+0.00%)
Aug 18, 2014 0.1500 0.1800 0.1500 0.1500 12,500 -0.03(-16.67%)
Aug 12, 2014 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Aug 07, 2014 0.1800 0.1800 0.1800 0 +0.02(+12.43%)
Aug 06, 2014 0.1601 0.1601 0.1601 0.1601 3,915 +0.00(+0.00%)
Aug 05, 2014 0.1600 0.1800 0.1600 0.1601 16,868 -0.02(-11.06%)
Aug 04, 2014 0.1600 0.1800 0.1600 0.1800 2,165 +0.00(+0.00%)
Aug 01, 2014 0.1600 0.1800 0.1600 0.1800 13,374 +0.04(+28.48%)
Jul 31, 2014 0.2000 0.2000 0.1401 0.1401 4,995 -0.04(-21.73%)
Jul 29, 2014 0.1790 0.1790 0.1790 0 +0.01(+5.29%)
Jul 28, 2014 0.1710 0.1710 0.1700 0.1700 84,903 +0.01(+6.25%)
Jul 25, 2014 0.1600 0.1600 0.1600 0.1600 3,458 +0.04(+28.00%)
Jul 24, 2014 0.1200 0.1679 0.1200 0.1250 10,142 -0.05(-26.47%)
Jul 22, 2014 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Jul 21, 2014 0.1874 0.1874 0.1500 0.1500 11,568 -0.03(-15.45%)
Jul 17, 2014 0.1774 0.1774 0.1774 0 +0.06(+47.83%)
Jul 16, 2014 0.1600 0.1600 0.1200 0.1200 20,708 -0.04(-25.00%)
Jul 15, 2014 0.1600 0.1600 0.1600 0.1600 10,282 +0.00(+0.00%)
Jul 14, 2014 0.1600 0.1600 0.1600 0.1600 2,500 +0.00(+0.00%)
Jul 11, 2014 0.1600 0.1600 0.1600 0.1600 362 +0.00(+0.00%)
Jul 10, 2014 0.1601 0.1601 0.1600 0.1600 11,020 -0.03(-15.79%)
Jul 09, 2014 0.1700 0.1900 0.1601 0.1900 11,685 +0.03(+18.68%)
Jul 08, 2014 0.2000 0.2000 0.1601 0.1601 6,800 -0.01(-5.82%)
Jul 07, 2014 0.1700 0.1700 0.1700 0.1700 6,010 +0.00(+0.00%)
Jul 03, 2014 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Jul 02, 2014 0.1900 0.1900 0.1701 0.1800 14,895 -0.00(-0.06%)
Jul 01, 2014 0.1850 0.1890 0.1700 0.1801 63,465 -0.00(-2.65%)
Jun 30, 2014 0.1900 0.2000 0.1610 0.1850 155,441 +0.02(+15.62%)
Jun 27, 2014 0.1600 0.1600 0.1600 0.1600 600 +0.00(+0.00%)
Jun 26, 2014 0.1450 0.1980 0.1450 0.1600 14,033 +0.00(+0.00%)
Jun 25, 2014 0.1538 0.1600 0.1538 0.1600 18,999 -0.01(-8.57%)
Jun 24, 2014 0.1450 0.1949 0.1450 0.1750 20,603 -0.01(-5.41%)
Jun 23, 2014 0.1510 0.1989 0.1510 0.1850 31,472 -0.01(-6.99%)
Jun 20, 2014 0.1820 0.1989 0.1511 0.1989 12,350 +0.02(+9.29%)
Jun 19, 2014 0.1820 0.2000 0.1820 0.1820 12,707 +0.00(+0.00%)
Jun 18, 2014 0.1900 0.2000 0.1820 0.1820 35,336 +0.00(+0.00%)
Jun 17, 2014 0.1910 0.2000 0.1820 0.1820 12,917 -0.02(-9.00%)
Jun 16, 2014 0.2000 0.2000 0.1860 0.2000 21,328 -0.01(-4.76%)
Jun 13, 2014 0.2025 0.2100 0.1930 0.2100 17,800 +0.00(+0.00%)
Jun 12, 2014 0.2200 0.2290 0.2100 0.2100 24,115 +0.02(+10.53%)
Jun 11, 2014 0.2010 0.2050 0.1650 0.1900 276,237 -0.02(-9.52%)
Jun 10, 2014 0.2205 0.2300 0.1950 0.2100 37,267 -0.02(-9.87%)
Jun 06, 2014 0.2000 0.2480 0.2000 0.2330 232,585 +0.03(+17.32%)
Jun 05, 2014 0.2400 0.2400 0.1800 0.1986 280,782 -0.02(-8.90%)
Jun 04, 2014 0.1900 0.2700 0.1800 0.2180 789,265 +0.06(+36.25%)
Jun 03, 2014 0.1900 0.2100 0.1400 0.1600 97,975 -0.05(-23.81%)
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.