Invent Ventures, Inc. (IDEA)
OTCMKTS · Delayed Price · Currency is USD
0.0160
-0.0138 (-46.31%)
At close: Jan 22, 2026
Invent Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -46.31% | 1,000 |
| Jan 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.33% | 100 |
| Jan 16, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 96.71% | 10,222 |
| Jan 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 40,984 |
| Dec 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | 25,000 |
| Dec 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.58% | 161 |
| Dec 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -27.83% | 2,000 |
| Dec 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 39.47% | 41,184 |
| Nov 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -28.30% | 69,300 |
| Nov 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 16,783 |
| Nov 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -29.33% | 10,000 |
| Nov 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,000 |
| Oct 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 41.51% | 10,872 |
| Oct 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,000 |
| Oct 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,000 |
| Oct 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -15.20% | 22,003 |
| Oct 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.34% | 10,000 |
| Oct 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -30.81% | 6,003 |
| Oct 6, 2025 | 0.05 | 0.05 | 0.03 | 0.04 | 0.04 | 48.00% | 23,010 |
| Oct 3, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 13.64% | 114,004 |
| Oct 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 46.67% | 20,166 |
| Sep 30, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 72,566 |
| Sep 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 4,450 |
| Sep 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -16.67% | 8,750 |
| Aug 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 33.33% | 2,000 |
| Aug 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.00% | 77,220 |
| Jul 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -57.45% | 1,500 |