Invent Ventures, Inc. (IDEA)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD

Add to watchlist

0.0169

+0.0009

(+5.62%)

At close: 02:08PM EDT

Time Period:

Jun 02, 2023 - Jun 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 31, 2024	0.0169	0.0169	0.0169	0.0169	0.0169	1,500
May 30, 2024	0.0169	0.0169	0.0150	0.0160	0.0160	6,100
May 29, 2024	0.0112	0.0112	0.0112	0.0112	0.0112	-
May 28, 2024	0.0112	0.0112	0.0112	0.0112	0.0112	-
May 24, 2024	0.0112	0.0112	0.0112	0.0112	0.0112	7,500
May 23, 2024	0.0112	0.0112	0.0112	0.0112	0.0112	-
May 22, 2024	0.0112	0.0112	0.0112	0.0112	0.0112	-
May 21, 2024	0.0112	0.0112	0.0112	0.0112	0.0112	-
May 20, 2024	0.0112	0.0112	0.0112	0.0112	0.0112	-
May 17, 2024	0.0112	0.0112	0.0112	0.0112	0.0112	-
May 16, 2024	0.0112	0.0112	0.0112	0.0112	0.0112	-
May 15, 2024	0.0112	0.0112	0.0112	0.0112	0.0112	-
May 14, 2024	0.0112	0.0112	0.0112	0.0112	0.0112	-
May 13, 2024	0.0112	0.0112	0.0112	0.0112	0.0112	-
May 10, 2024	0.0112	0.0112	0.0112	0.0112	0.0112	-
May 09, 2024	0.0112	0.0112	0.0112	0.0112	0.0112	-
May 08, 2024	0.0112	0.0112	0.0112	0.0112	0.0112	-
May 07, 2024	0.0112	0.0112	0.0112	0.0112	0.0112	-
May 06, 2024	0.0112	0.0112	0.0112	0.0112	0.0112	-
May 03, 2024	0.0112	0.0112	0.0112	0.0112	0.0112	3,989
May 02, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	20,000
May 01, 2024	0.0112	0.0112	0.0112	0.0112	0.0112	-
Apr 30, 2024	0.0175	0.0175	0.0110	0.0112	0.0112	119,847
Apr 29, 2024	0.0172	0.0172	0.0172	0.0172	0.0172	-
Apr 26, 2024	0.0172	0.0172	0.0172	0.0172	0.0172	-
Apr 25, 2024	0.0172	0.0172	0.0172	0.0172	0.0172	-
Apr 24, 2024	0.0172	0.0172	0.0172	0.0172	0.0172	-
Apr 23, 2024	0.0172	0.0172	0.0172	0.0172	0.0172	-
Apr 22, 2024	0.0172	0.0172	0.0172	0.0172	0.0172	1,000
Apr 19, 2024	0.0171	0.0171	0.0171	0.0171	0.0171	-
Apr 18, 2024	0.0171	0.0171	0.0171	0.0171	0.0171	-
Apr 17, 2024	0.0171	0.0171	0.0171	0.0171	0.0171	-
Apr 16, 2024	0.0171	0.0171	0.0171	0.0171	0.0171	-
Apr 15, 2024	0.0171	0.0171	0.0171	0.0171	0.0171	-
Apr 12, 2024	0.0171	0.0171	0.0171	0.0171	0.0171	-
Apr 11, 2024	0.0171	0.0171	0.0171	0.0171	0.0171	-
Apr 10, 2024	0.0171	0.0171	0.0171	0.0171	0.0171	-
Apr 09, 2024	0.0171	0.0171	0.0171	0.0171	0.0171	-
Apr 08, 2024	0.0171	0.0171	0.0171	0.0171	0.0171	-
Apr 05, 2024	0.0171	0.0171	0.0171	0.0171	0.0171	-
Apr 04, 2024	0.0171	0.0171	0.0171	0.0171	0.0171	-
Apr 03, 2024	0.0171	0.0171	0.0171	0.0171	0.0171	-
Apr 02, 2024	0.0171	0.0171	0.0171	0.0171	0.0171	-
Apr 01, 2024	0.0171	0.0171	0.0171	0.0171	0.0171	-
Mar 28, 2024	0.0171	0.0171	0.0171	0.0171	0.0171	-
Mar 27, 2024	0.0171	0.0171	0.0171	0.0171	0.0171	-
Mar 26, 2024	0.0171	0.0171	0.0171	0.0171	0.0171	-
Mar 25, 2024	0.0171	0.0171	0.0171	0.0171	0.0171	5,000
Mar 22, 2024	0.0171	0.0171	0.0171	0.0171	0.0171	-
Mar 21, 2024	0.0200	0.0200	0.0171	0.0171	0.0171	17,620
Mar 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 07, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	20,000
Mar 06, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	25,003
Mar 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 04, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 01, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	210
Feb 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 09, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 07, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 06, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 02, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 01, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 31, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Jan 18, 2024	0.0183	0.0183	0.0183	0.0183	0.0183	-
Jan 17, 2024	0.0183	0.0183	0.0183	0.0183	0.0183	-
Jan 16, 2024	0.0183	0.0183	0.0183	0.0183	0.0183	-
Jan 12, 2024	0.0183	0.0183	0.0183	0.0183	0.0183	-
Jan 11, 2024	0.0183	0.0183	0.0183	0.0183	0.0183	-
Jan 10, 2024	0.0183	0.0183	0.0183	0.0183	0.0183	-
Jan 09, 2024	0.0183	0.0183	0.0183	0.0183	0.0183	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,269.12+197.42(+0.89%)

S&P 5005,277.51+42.03(+0.80%)

DOW38,686.32+574.82(+1.51%)

CAD/USD0.7340+0.0029(+0.39%)

CRUDE OIL76.64-0.35(-0.45%)

Bitcoin CAD92,466.38+163.95(+0.18%)

Invent Ventures, Inc. (IDEA)

S&P/TSX
22,269.12
+197.42(+0.89%)

S&P 500
5,277.51
+42.03(+0.80%)

DOW
38,686.32
+574.82(+1.51%)

CAD/USD
0.7340
+0.0029(+0.39%)

CRUDE OIL
76.64
-0.35(-0.45%)

Bitcoin CAD
92,466.38
+163.95(+0.18%)