Invent Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 4, 2025	0.02	0.02	0.02	0.02	0.02	-	600
Apr 2, 2025	0.02	0.02	0.02	0.02	0.02	50.00%	30,050
Mar 21, 2025	0.01	0.01	0.01	0.01	0.01	-13.79%	54,000
Mar 20, 2025	0.01	0.01	0.01	0.01	0.01	16.00%	12,500
Mar 17, 2025	0.01	0.01	0.01	0.01	0.01	-44.13%	111,345
Jan 29, 2025	0.02	0.02	0.02	0.02	0.02	39.84%	5,076
Jan 28, 2025	0.01	0.01	0.01	0.01	0.01	-27.68%	42,000
Jan 22, 2025	0.01	0.02	0.01	0.02	0.02	-26.25%	60,001
Jan 21, 2025	0.02	0.02	0.02	0.02	0.02	65.52%	51,890
Jan 10, 2025	0.01	0.01	0.01	0.01	0.01	-9.37%	35,000
Jan 8, 2025	0.02	0.02	0.02	0.02	0.02	10.34%	39,400
Jan 7, 2025	0.02	0.02	0.01	0.01	0.01	-	20,000
Dec 31, 2024	0.01	0.01	0.01	0.01	0.01	-9.37%	1,200
Dec 30, 2024	0.02	0.02	0.02	0.02	0.02	-	11,600
Dec 26, 2024	0.02	0.02	0.02	0.02	0.02	-6.98%	1,000
Dec 23, 2024	0.02	0.02	0.02	0.02	0.02	-	12,000
Dec 20, 2024	0.02	0.02	0.02	0.02	0.02	1.18%	5,000
Dec 19, 2024	0.02	0.02	0.02	0.02	0.02	-10.53%	717
Dec 18, 2024	0.02	0.03	0.02	0.02	0.02	90.00%	322,540
Dec 16, 2024	0.01	0.01	0.01	0.01	0.01	-	45,003
Dec 12, 2024	0.01	0.01	0.01	0.01	0.01	-31.03%	1,500
Dec 2, 2024	0.01	0.01	0.01	0.01	0.01	-23.68%	2,000
Nov 26, 2024	0.02	0.02	0.02	0.02	0.02	27.52%	2,000
Nov 18, 2024	0.01	0.01	0.01	0.01	0.01	-12.35%	510
Nov 11, 2024	0.01	0.02	0.01	0.02	0.02	-15.00%	189,195
Oct 21, 2024	0.02	0.02	0.02	0.02	0.02	-16.67%	1,004
Oct 16, 2024	0.02	0.02	0.02	0.02	0.02	140.00%	2,000