Canada markets open in 9 hours 24 minutes

Investview, Inc. (INVU)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0148+0.0005 (+3.40%)
At close: 03:28PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 20, 20240.01500.01500.01380.01480.014863,053
May 17, 20240.01500.01560.01380.01430.01433,102,650
May 16, 20240.01400.01650.01400.01600.0160385,010
May 15, 20240.01500.01650.01400.01630.01633,164,417
May 14, 20240.01460.01610.01460.01490.0149107,826
May 13, 20240.01620.01650.01500.01590.0159436,261
May 10, 20240.01640.01640.01500.01600.0160767,290
May 09, 20240.01700.01720.01570.01660.01661,533,882
May 08, 20240.01650.01750.01580.01700.01701,239,087
May 07, 20240.01520.01700.01520.01600.0160331,004
May 06, 20240.01590.01700.01590.01700.0170534,853
May 03, 20240.01520.01670.01500.01670.0167517,862
May 02, 20240.01500.01670.01500.01670.0167345,313
May 01, 20240.01540.01670.01500.01670.0167595,477
Apr 30, 20240.01840.01840.01500.01500.0150779,575
Apr 29, 20240.01510.01980.01510.01830.01831,191,135
Apr 26, 20240.01590.01590.01510.01530.0153834,066
Apr 25, 20240.01620.01620.01590.01590.0159176,174
Apr 24, 20240.01600.01620.01600.01600.0160248,903
Apr 23, 20240.01680.01680.01600.01650.0165378,492
Apr 22, 20240.01600.01660.01550.01660.0166181,350
Apr 19, 20240.01620.01700.01600.01600.0160149,690
Apr 18, 20240.01610.01660.01610.01620.01624,550
Apr 17, 20240.01700.01700.01600.01610.016192,000
Apr 16, 20240.01660.01660.01650.01650.016527,010
Apr 15, 20240.01800.01800.01630.01630.0163388,922
Apr 12, 20240.01850.01850.01700.01740.0174196,438
Apr 11, 20240.01730.01840.01690.01840.0184135,670
Apr 10, 20240.01780.01780.01700.01730.0173105,100
Apr 09, 20240.01650.01780.01600.01780.0178186,125
Apr 08, 20240.01430.01780.01400.01730.0173157,734
Apr 05, 20240.01660.01700.01430.01640.01642,723,089
Apr 04, 20240.01730.01800.01650.01660.0166815,132
Apr 03, 20240.01900.01900.01740.01750.01751,707,801
Apr 02, 20240.02000.02000.01850.01900.0190496,284
Apr 01, 20240.01930.02000.01870.02000.0200741,287
Mar 28, 20240.01850.01930.01850.01860.0186142,015
Mar 27, 20240.01890.01950.01850.01950.0195391,722
Mar 26, 20240.01950.01950.01870.01870.0187380,055
Mar 25, 20240.02000.02000.01870.01920.0192666,300
Mar 22, 20240.01900.02000.01890.02000.0200473,844
Mar 21, 20240.01850.01950.01850.01880.01881,732,300
Mar 20, 20240.01980.02000.01740.01830.0183777,172
Mar 19, 20240.02000.02090.01740.02000.0200433,865
Mar 18, 20240.01750.02450.01690.02000.02003,773,936
Mar 15, 20240.01700.01800.01700.01770.0177256,238
Mar 14, 20240.02000.02000.01630.01740.0174878,813
Mar 13, 20240.02150.02250.01640.01990.01996,884,659
Mar 12, 20240.02110.02330.02110.02250.0225327,593
Mar 11, 20240.02350.02500.02350.02430.0243333,842
Mar 08, 20240.02500.02510.02400.02500.0250843,390
Mar 07, 20240.02690.02750.02500.02500.0250222,116
Mar 06, 20240.02660.02800.02510.02510.0251282,584
Mar 05, 20240.02980.02980.02450.02700.0270581,795
Mar 04, 20240.02140.02990.02140.02960.02961,863,254
Mar 01, 20240.02050.02700.02050.02360.0236718,277
Feb 29, 20240.02200.02380.01980.02250.02251,807,234
Feb 28, 20240.01900.02240.01890.02210.02212,898,065
Feb 27, 20240.01900.01900.01890.01900.0190299,477
Feb 26, 20240.01900.01900.01890.01900.0190511,960
Feb 23, 20240.01850.01900.01850.01900.0190391,786
Feb 22, 20240.01880.01900.01880.01900.019015,021
Feb 21, 20240.01900.01900.01850.01880.018838,501
Feb 20, 20240.01850.01900.01800.01900.01901,140,897
Feb 16, 20240.01800.01860.01800.01810.0181163,687
Feb 15, 20240.01800.01840.01780.01840.0184368,895
Feb 14, 20240.01610.01800.01570.01790.0179326,760
Feb 13, 20240.01750.01780.01570.01590.0159147,504
Feb 12, 20240.01500.01800.01500.01750.0175847,636
Feb 09, 20240.01570.01590.01500.01570.0157366,791
Feb 08, 20240.01500.01570.01500.01540.015487,964
Feb 07, 20240.01400.01560.01400.01550.0155170,132
Feb 06, 20240.01560.01560.01400.01480.014871,002
Feb 05, 20240.01430.01570.01430.01500.015078,599
Feb 02, 20240.01510.01570.01450.01570.0157330,415
Feb 01, 20240.01600.01620.01400.01570.0157314,374
Jan 31, 20240.01610.01610.01600.01600.0160100,083
Jan 30, 20240.01630.01630.01610.01610.01618,987
Jan 29, 20240.01570.01630.01500.01610.0161134,913
Jan 26, 20240.01640.01690.01440.01630.0163238,633
Jan 25, 20240.01730.01750.01430.01570.0157240,451
Jan 24, 20240.01460.01810.01460.01730.0173128,296
Jan 23, 20240.01460.01780.01460.01660.0166325,156
Jan 22, 20240.01800.01830.01600.01710.0171397,707
Jan 19, 20240.01750.01820.01700.01820.0182306,703
Jan 18, 20240.01760.01890.01690.01750.0175377,821
Jan 17, 20240.01850.01850.01770.01850.018557,154
Jan 16, 20240.01730.01850.01730.01850.0185226,843
Jan 12, 20240.01880.01880.01730.01850.0185188,086
Jan 11, 20240.01800.01880.01740.01880.01881,618,598
Jan 10, 20240.01790.01800.01700.01740.0174105,150
Jan 09, 20240.01680.01790.01680.01790.0179402,389
Jan 08, 20240.01600.01790.01600.01790.017910,102
Jan 05, 20240.01700.01790.01600.01790.0179155,600
Jan 04, 20240.01700.01790.01680.01700.0170153,900
Jan 03, 20240.01790.01800.01530.01690.0169269,808
Jan 02, 20240.01520.01840.01520.01790.0179220,502
Dec 29, 20230.01750.01840.01500.01680.01681,583,514
Dec 28, 20230.01510.01880.01500.01780.0178620,988
Dec 27, 20230.01580.01800.01510.01600.0160610,936
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...