OTC Markets OTCQB - Delayed Quote USD

Investview, Inc. (INVU)

0.0147
+0.0018
+(13.95%)
At close: May 14 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 14, 20250.01400.01500.01260.01470.0147430,084
May 13, 20250.01480.01500.01400.01420.0142698,124
May 12, 20250.01420.01500.01340.01470.0147696,863
May 9, 20250.01600.01600.01260.01380.0138216,738
May 8, 20250.01600.01600.01330.01420.0142221,924
May 7, 20250.01250.01500.01250.01500.0150618,331
May 6, 20250.01500.01500.01270.01480.0148191,857
May 5, 20250.01390.01500.01180.01500.01501,816,792
May 2, 20250.01180.01390.01180.01390.01392,448,582
May 1, 20250.01220.01310.01180.01310.0131568,292
Apr 30, 20250.01270.01270.01180.01230.0123237,000
Apr 29, 20250.01180.01270.01180.01250.0125519,740
Apr 28, 20250.01180.01250.01180.01250.0125179,618
Apr 25, 20250.01190.01350.01170.01260.0126494,402
Apr 24, 20250.01280.01390.01280.01390.0139210,837
Apr 23, 20250.01180.01280.01170.01260.0126213,200
Apr 22, 20250.01350.01350.01060.01100.0110358,378
Apr 21, 20250.01040.01350.01040.01180.0118894,459
Apr 17, 20250.01120.01330.01100.01330.0133358,201
Apr 16, 20250.01200.01400.01100.01400.01402,059,086
Apr 15, 20250.01400.01400.01320.01350.013593,235
Apr 14, 20250.01190.01400.01190.01350.01353,578,468
Apr 11, 20250.01430.01480.01390.01400.0140106,901
Apr 10, 20250.01270.01500.01270.01500.0150601,545
Apr 9, 20250.01350.01470.01270.01380.0138673,716
Apr 8, 20250.01380.01380.01130.01340.01342,523,119
Apr 7, 20250.01450.01740.01150.01220.01222,751,341
Apr 4, 20250.01600.01750.01400.01430.0143555,880
Apr 3, 20250.01450.01800.01450.01800.0180416,885
Apr 2, 20250.01760.01850.01360.01700.01705,287,132
Apr 1, 20250.01670.01860.01670.01810.0181270,230
Mar 31, 20250.01880.01880.01650.01860.0186284,613
Mar 28, 20250.01800.01880.01660.01690.01692,795,245
Mar 27, 20250.01830.01860.01710.01840.0184276,677
Mar 26, 20250.01710.01920.01710.01900.019080,167
Mar 25, 20250.01860.01920.01850.01910.01911,042,653
Mar 24, 20250.01890.02180.01870.01900.01901,203,235
Mar 21, 20250.01950.02000.01890.01890.01891,147,504
Mar 20, 20250.01950.02100.01940.02000.0200153,586
Mar 19, 20250.02420.02420.01990.02030.0203769,122
Mar 18, 20250.02470.02470.02250.02420.0242348,559
Mar 17, 20250.02450.02450.02250.02450.02451,211,366
Mar 14, 20250.02490.02490.02270.02450.0245825,892
Mar 13, 20250.02490.02490.02200.02470.0247767,084
Mar 12, 20250.02250.02500.02250.02470.02471,531,477
Mar 11, 20250.01980.02440.01980.02210.02211,935,473
Mar 10, 20250.02060.02200.01980.02200.0220621,610
Mar 7, 20250.01950.02080.01950.02060.0206605,515
Mar 6, 20250.01800.02000.01800.01950.0195978,589
Mar 5, 20250.01830.01900.01750.01900.0190644,624
Mar 4, 20250.01900.01920.01650.01920.01921,348,540
Mar 3, 20250.02110.02110.01930.01960.0196118,455
Feb 28, 20250.01900.01960.01800.01930.0193249,923
Feb 27, 20250.01910.01960.01850.01900.0190209,304
Feb 26, 20250.01880.01960.01860.01910.0191514,189
Feb 25, 20250.01730.01990.01730.01800.0180425,923
Feb 24, 20250.01850.01990.01850.01920.0192489,302
Feb 21, 20250.02010.02130.01790.01790.0179427,158
Feb 20, 20250.02000.02150.02000.02140.0214223,865
Feb 19, 20250.02050.02110.02000.02050.0205270,114
Feb 18, 20250.02110.02110.01930.02050.0205490,341
Feb 14, 20250.01830.02100.01830.02100.0210554,077
Feb 13, 20250.02030.02100.01850.01900.0190853,663
Feb 12, 20250.01830.02100.01830.02000.0200329,239
Feb 11, 20250.02010.02040.01900.01980.0198280,582
Feb 10, 20250.02010.02040.01970.02030.020373,422
Feb 7, 20250.02100.02100.02000.02030.0203257,309
Feb 6, 20250.02190.02200.01990.02160.0216433,044
Feb 5, 20250.02110.02200.02030.02150.0215195,246
Feb 4, 20250.02090.02200.02090.02200.0220243,320
Feb 3, 20250.02150.02380.02000.02150.0215425,327
Jan 31, 20250.02400.02400.02150.02270.0227220,598
Jan 30, 20250.02270.02430.02160.02270.0227174,246
Jan 29, 20250.02500.02580.02020.02400.02401,093,617
Jan 28, 20250.01930.02400.01930.02000.0200581,699
Jan 27, 20250.02450.02450.01930.01960.01961,029,094
Jan 24, 20250.02350.02480.02350.02430.0243527,188
Jan 23, 20250.02480.02480.02280.02370.0237745,616
Jan 22, 20250.02370.02480.02230.02480.02481,607,092
Jan 21, 20250.02260.02400.02010.02220.0222791,854
Jan 17, 20250.02200.02400.02000.02400.02402,787,735
Jan 16, 20250.02100.02500.01910.02350.02352,518,477
Jan 15, 20250.02700.02700.02300.02480.02481,044,512
Jan 14, 20250.02690.02860.02450.02750.02752,719,991
Jan 13, 20250.02500.02890.02100.02610.02612,727,019
Jan 10, 20250.01960.02680.01910.02030.02037,688,129
Jan 8, 20250.01580.02060.01460.02030.02035,521,278
Jan 7, 20250.01360.01550.01230.01500.01501,943,900
Jan 6, 20250.00910.01600.00880.01300.01306,190,639
Jan 3, 20250.00910.00990.00910.00950.0095153,502
Jan 2, 20250.00870.01000.00870.00880.0088249,790
Dec 31, 20240.01000.01100.00800.00950.00952,054,863
Dec 30, 20240.00790.01060.00790.01010.01011,088,449
Dec 27, 20240.00950.01100.00810.00950.00951,578,299
Dec 26, 20240.01010.01140.01000.01050.0105539,764
Dec 24, 20240.01000.01170.01000.01000.0100378,264
Dec 23, 20240.01270.01270.01000.01000.0100836,892
Dec 20, 20240.01010.01200.01010.01200.0120172,373
Dec 19, 20240.01290.01360.01170.01260.0126171,257
Dec 18, 20240.01480.01480.01200.01360.0136167,655
Dec 17, 20240.01300.01370.00970.01370.01371,125,975
Dec 16, 20240.01350.01350.01100.01200.0120598,717
Dec 13, 20240.01330.01370.01330.01350.013548,872
Dec 12, 20240.01580.01580.01330.01350.0135330,007
Dec 11, 20240.01430.01580.01330.01330.0133304,997
Dec 10, 20240.01390.01600.01390.01520.01521,011,298
Dec 9, 20240.01350.01550.01350.01520.0152566,630
Dec 6, 20240.01350.01350.01250.01320.01321,115,098
Dec 5, 20240.01200.01350.01200.01320.0132122,983
Dec 4, 20240.01300.01350.01300.01310.0131557,452
Dec 3, 20240.01460.01600.01300.01330.0133339,629
Dec 2, 20240.01360.01600.01360.01510.0151867,331
Nov 29, 20240.01180.01590.01180.01570.0157580,734
Nov 27, 20240.01290.01520.01170.01520.0152630,839
Nov 26, 20240.01380.01380.01260.01320.013268,634
Nov 25, 20240.01380.01380.01270.01300.0130141,787
Nov 22, 20240.01400.01520.01270.01520.0152105,672
Nov 21, 20240.01290.01500.01290.01360.0136306,808
Nov 20, 20240.01510.01520.01400.01460.0146257,705
Nov 19, 20240.01520.01520.01400.01500.0150109,130
Nov 18, 20240.01350.01510.01350.01460.0146181,024
Nov 15, 20240.01320.01500.01320.01500.0150537,906
Nov 14, 20240.01250.01480.01210.01210.0121248,108
Nov 13, 20240.01350.01480.01230.01470.0147243,465
Nov 12, 20240.01390.01430.01220.01380.0138420,645
Nov 11, 20240.01200.01390.01060.01390.01391,087,862
Nov 8, 20240.01250.01320.01200.01230.0123514,001
Nov 7, 20240.01350.01370.01250.01270.0127650,611
Nov 6, 20240.01350.01360.01300.01300.013069,501
Nov 5, 20240.01350.01350.01240.01350.0135206,456
Nov 4, 20240.01180.01350.01180.01330.013325,139
Nov 1, 20240.01290.01350.01290.01290.0129341,238
Oct 31, 20240.01200.01260.01170.01260.012650,054
Oct 30, 20240.01190.01200.01120.01200.012057,994
Oct 29, 20240.01380.01380.01110.01120.0112478,833
Oct 28, 20240.01290.01380.01200.01320.0132124,283
Oct 25, 20240.01080.01290.01080.01240.0124378,926
Oct 24, 20240.01070.01140.01000.01080.0108130,966
Oct 23, 20240.01190.01190.00990.01070.0107508,059
Oct 22, 20240.00880.01200.00880.01100.0110743,512
Oct 21, 20240.00880.00930.00880.00880.0088850,923
Oct 18, 20240.00840.00880.00840.00880.0088911,775
Oct 17, 20240.00670.00840.00650.00800.00801,703,659
Oct 16, 20240.00550.00670.00550.00630.0063760,695
Oct 15, 20240.00540.00590.00540.00550.0055219,834
Oct 14, 20240.00540.00640.00500.00570.0057676,212
Oct 11, 20240.00600.00600.00450.00560.0056978,004
Oct 10, 20240.00420.00660.00420.00470.00472,169,850
Oct 9, 20240.00420.00430.00400.00420.00424,697,142
Oct 8, 20240.00450.00490.00420.00430.00432,503,268
Oct 7, 20240.00500.00500.00440.00450.00453,335,043
Oct 4, 20240.00500.00500.00450.00460.00461,770,727
Oct 3, 20240.00450.00500.00400.00500.00501,413,231
Oct 2, 20240.00480.00700.00400.00400.00406,143,315
Oct 1, 20240.00570.00700.00420.00460.004615,976,085
Sep 30, 20240.00660.00660.00600.00630.00631,225,160
Sep 27, 20240.00680.00690.00560.00600.00605,748,080
Sep 26, 20240.00710.00730.00600.00640.00643,826,918
Sep 25, 20240.00780.00780.00650.00710.00712,615,786
Sep 24, 20240.00710.00820.00710.00750.00751,115,483
Sep 23, 20240.00830.00830.00730.00770.0077102,493
Sep 20, 20240.00850.00850.00700.00830.0083379,303
Sep 19, 20240.00750.00890.00690.00890.00892,392,843
Sep 18, 20240.00830.00840.00750.00750.0075380,600
Sep 17, 20240.00760.00840.00750.00830.0083227,125
Sep 16, 20240.00770.00840.00750.00820.0082725,545
Sep 13, 20240.00850.00870.00760.00800.00802,069,089
Sep 12, 20240.00780.00850.00780.00850.0085147,937
Sep 11, 20240.00780.00850.00780.00820.008289,480
Sep 10, 20240.00780.00850.00780.00850.008522,282
Sep 9, 20240.00750.00850.00750.00850.0085415,324
Sep 6, 20240.00850.00850.00750.00820.0082276,373
Sep 5, 20240.00750.00880.00750.00850.008569,898
Sep 4, 20240.00870.00870.00820.00860.0086101,008
Sep 3, 20240.00750.00870.00730.00810.0081981,476
Aug 30, 20240.00920.00950.00770.00950.0095598,591
Aug 29, 20240.00850.00920.00840.00920.0092236,833
Aug 28, 20240.00840.00920.00840.00920.0092119,027
Aug 27, 20240.00880.00920.00840.00920.0092745,056
Aug 26, 20240.00900.00930.00850.00920.0092521,426
Aug 23, 20240.00890.01000.00840.00930.0093740,800
Aug 22, 20240.01140.01140.00810.00930.00934,243,790
Aug 21, 20240.01130.01150.01100.01110.01111,683,049
Aug 20, 20240.01100.01160.01100.01150.0115626,404
Aug 19, 20240.01000.01090.00990.01070.0107663,168
Aug 16, 20240.01180.01180.00960.01000.0100526,248
Aug 15, 20240.01290.01300.00900.01100.01103,974,704
Aug 14, 20240.01400.01440.01250.01350.01351,162,181
Aug 13, 20240.01200.01380.01200.01300.0130136,032
Aug 12, 20240.01000.01480.01000.01350.0135831,451
Aug 9, 20240.01270.01400.01270.01370.0137363,648
Aug 8, 20240.01320.01330.01220.01260.012652,094
Aug 7, 20240.01260.01300.01220.01280.0128126,736
Aug 6, 20240.01220.01300.01220.01300.013089,067
Aug 5, 20240.01240.01400.01240.01270.0127518,378
Aug 2, 20240.01400.01400.01250.01400.0140425,869
Aug 1, 20240.01350.01400.01250.01400.0140292,538
Jul 31, 20240.01300.01390.01250.01390.0139179,335
Jul 30, 20240.01480.01480.01310.01330.0133203,670
Jul 29, 20240.01460.01460.01300.01400.0140374,497
Jul 26, 20240.01400.01530.01310.01530.0153386,734
Jul 25, 20240.01540.01570.01400.01480.01481,018,889
Jul 24, 20240.01640.01640.01400.01570.0157280,260
Jul 23, 20240.01550.01610.01370.01490.0149374,824
Jul 22, 20240.01650.01700.01490.01530.0153181,086
Jul 19, 20240.01450.01680.01450.01600.0160257,933
Jul 18, 20240.01660.01840.01450.01480.0148309,392
Jul 17, 20240.01880.01880.01530.01790.0179371,820
Jul 16, 20240.01620.01680.01530.01580.0158207,135
Jul 15, 20240.01400.01790.01400.01600.0160760,244
Jul 12, 20240.01610.01800.01530.01570.0157689,481
Jul 11, 20240.01480.01880.01380.01800.01801,734,356
Jul 10, 20240.01480.01490.01310.01480.0148503,665
Jul 9, 20240.01420.01480.01390.01450.0145516,024
Jul 8, 20240.01300.01480.01300.01450.0145276,762
Jul 5, 20240.01380.01450.01340.01450.0145366,657
Jul 3, 20240.01300.01360.01300.01350.013542,800
Jul 2, 20240.01260.01380.01260.01380.0138254,061
Jul 1, 20240.01390.01450.01260.01300.0130418,070
Jun 28, 20240.01390.01440.01390.01440.0144183,178
Jun 27, 20240.01260.01390.01260.01390.0139175,400
Jun 26, 20240.01350.01370.01250.01250.01251,203,116
Jun 25, 20240.01310.01350.01300.01350.0135655,285
Jun 24, 20240.01310.01340.01310.01340.01349,250
Jun 21, 20240.01320.01400.01270.01340.0134206,274
Jun 20, 20240.01390.01390.01250.01320.0132320,488
Jun 18, 20240.01390.01390.01310.01320.013246,765
Jun 17, 20240.01300.01390.01300.01300.013043,099
Jun 14, 20240.01340.01390.01220.01390.0139219,851
Jun 13, 20240.01210.01430.01210.01400.0140596,350
Jun 12, 20240.01270.01300.01220.01250.0125690,833
Jun 11, 20240.01250.01330.01250.01270.0127187,500
Jun 10, 20240.01400.01400.01250.01280.0128723,300
Jun 7, 20240.01290.01340.01250.01250.0125771,576
Jun 6, 20240.01400.01400.01260.01390.0139416,276
Jun 5, 20240.01250.01400.01250.01310.0131390,537
Jun 4, 20240.01300.01400.01280.01290.0129420,624
Jun 3, 20240.01330.01350.01300.01300.0130212,970
May 31, 20240.01400.01400.01300.01370.01371,021,000
May 30, 20240.01340.01400.01300.01340.0134177,000
May 29, 20240.01370.01400.01300.01350.0135279,426
May 28, 20240.01350.01400.01330.01380.0138344,596
May 24, 20240.01330.01370.01300.01300.0130519,661
May 23, 20240.01390.01500.01340.01350.0135238,945
May 22, 20240.01440.01470.01370.01370.0137823,001
May 21, 20240.01480.01480.01410.01430.0143291,900
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

Related Tickers

HOILF Hunter Technology Corp.
0.0220
0.00%
 
OONEF 01 Communique Laboratory Inc.
0.2300
-2.17%
 
MHUB.V Minehub Technologies Inc.
0.4800
-4.00%
 
FERN Fernhill Corp
0.0004
-12.50%
 
TIOG Tingo Group, Inc.
0.0220
-0.90%
 
AWRE Aware, Inc.
1.6300
-1.21%
 
LQWD.V LQWD Technologies Corp.
1.6300
-2.98%
 
IPM Intelligent Protection Management Corp.
1.8800
+3.30%
 
ETWO E2open Parent Holdings, Inc.
2.6900
-1.82%
 
INUV Inuvo, Inc.
0.4352
+3.50%