Invent Ventures, Inc. (IDEA)

Other OTC - Other OTC Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

0.0112

0.0000

(0.00%)

A partir del 09:44AM EDT. Mercado abierto.

Periodo de tiempo:

08 may 2023 - 08 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
07 may 2024	0.0112	0.0112	0.0112	0.0112	0.0112	-
06 may 2024	0.0112	0.0112	0.0112	0.0112	0.0112	-
03 may 2024	0.0112	0.0112	0.0112	0.0112	0.0112	3,989
02 may 2024	0.0100	0.0100	0.0100	0.0100	0.0100	20,000
01 may 2024	0.0112	0.0112	0.0112	0.0112	0.0112	-
30 abr 2024	0.0175	0.0175	0.0110	0.0112	0.0112	119,847
29 abr 2024	0.0172	0.0172	0.0172	0.0172	0.0172	-
26 abr 2024	0.0172	0.0172	0.0172	0.0172	0.0172	-
25 abr 2024	0.0172	0.0172	0.0172	0.0172	0.0172	-
24 abr 2024	0.0172	0.0172	0.0172	0.0172	0.0172	-
23 abr 2024	0.0172	0.0172	0.0172	0.0172	0.0172	-
22 abr 2024	0.0172	0.0172	0.0172	0.0172	0.0172	1,000
19 abr 2024	0.0171	0.0171	0.0171	0.0171	0.0171	-
18 abr 2024	0.0171	0.0171	0.0171	0.0171	0.0171	-
17 abr 2024	0.0171	0.0171	0.0171	0.0171	0.0171	-
16 abr 2024	0.0171	0.0171	0.0171	0.0171	0.0171	-
15 abr 2024	0.0171	0.0171	0.0171	0.0171	0.0171	-
12 abr 2024	0.0171	0.0171	0.0171	0.0171	0.0171	-
11 abr 2024	0.0171	0.0171	0.0171	0.0171	0.0171	-
10 abr 2024	0.0171	0.0171	0.0171	0.0171	0.0171	-
09 abr 2024	0.0171	0.0171	0.0171	0.0171	0.0171	-
08 abr 2024	0.0171	0.0171	0.0171	0.0171	0.0171	-
05 abr 2024	0.0171	0.0171	0.0171	0.0171	0.0171	-
04 abr 2024	0.0171	0.0171	0.0171	0.0171	0.0171	-
03 abr 2024	0.0171	0.0171	0.0171	0.0171	0.0171	-
02 abr 2024	0.0171	0.0171	0.0171	0.0171	0.0171	-
01 abr 2024	0.0171	0.0171	0.0171	0.0171	0.0171	-
28 mar 2024	0.0171	0.0171	0.0171	0.0171	0.0171	-
27 mar 2024	0.0171	0.0171	0.0171	0.0171	0.0171	-
26 mar 2024	0.0171	0.0171	0.0171	0.0171	0.0171	-
25 mar 2024	0.0171	0.0171	0.0171	0.0171	0.0171	5,000
22 mar 2024	0.0171	0.0171	0.0171	0.0171	0.0171	-
21 mar 2024	0.0200	0.0200	0.0171	0.0171	0.0171	17,620
20 mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
19 mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
18 mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
15 mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
14 mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
13 mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
12 mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
11 mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
08 mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
07 mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	20,000
06 mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	25,003
05 mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
04 mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
01 mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
29 feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
28 feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
27 feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
26 feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
23 feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
22 feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	210
21 feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
20 feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
16 feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
15 feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
14 feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
13 feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
12 feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
09 feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
08 feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
07 feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
06 feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
05 feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
02 feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
01 feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
31 ene 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
30 ene 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
29 ene 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
26 ene 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
25 ene 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
24 ene 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
23 ene 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
22 ene 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
19 ene 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
18 ene 2024	0.0183	0.0183	0.0183	0.0183	0.0183	-
17 ene 2024	0.0183	0.0183	0.0183	0.0183	0.0183	-
16 ene 2024	0.0183	0.0183	0.0183	0.0183	0.0183	-
12 ene 2024	0.0183	0.0183	0.0183	0.0183	0.0183	-
11 ene 2024	0.0183	0.0183	0.0183	0.0183	0.0183	-
10 ene 2024	0.0183	0.0183	0.0183	0.0183	0.0183	-
09 ene 2024	0.0183	0.0183	0.0183	0.0183	0.0183	-
08 ene 2024	0.0183	0.0183	0.0183	0.0183	0.0183	-
05 ene 2024	0.0192	0.0192	0.0183	0.0183	0.0183	50,000
04 ene 2024	0.0192	0.0192	0.0192	0.0192	0.0192	-
03 ene 2024	0.0192	0.0192	0.0192	0.0192	0.0192	200
02 ene 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
29 dic 2023	0.0330	0.0330	0.0330	0.0330	0.0330	28,413
28 dic 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
27 dic 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
26 dic 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
22 dic 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
21 dic 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
20 dic 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
19 dic 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
18 dic 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
15 dic 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
14 dic 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
13 dic 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,183.08-4.62(-0.09%)

Dow Jones38,963.53+79.27(+0.20%)

Nasdaq16,292.40-40.16(-0.25%)

Russell 20002,050.94-13.71(-0.66%)

Petróleo78.78+0.40(+0.51%)

Oro2,327.00+2.80(+0.12%)

Invent Ventures, Inc. (IDEA)

S&P 500
5,183.08
-4.62(-0.09%)

Dow Jones
38,963.53
+79.27(+0.20%)

Nasdaq
16,292.40
-40.16(-0.25%)

Russell 2000
2,050.94
-13.71(-0.66%)

Petróleo
78.78
+0.40(+0.51%)

Oro
2,327.00
+2.80(+0.12%)