Invech Holdings, Inc. (IVHI)
OTCMKTS · Delayed Price · Currency is USD
0.0520
+0.0035 (7.22%)
At close: May 22, 2026
Invech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 7.22% | 54,199 |
| May 21, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.79% | 125,500 |
| May 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 32.29% | 109,741 |
| May 19, 2026 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | -51.70% | 395,221 |
| May 15, 2026 | 0.07 | 0.07 | 0.05 | 0.07 | 0.07 | -11.16% | 225,099 |
| May 14, 2026 | 0.08 | 0.09 | 0.06 | 0.08 | 0.08 | -5.31% | 345,546 |
| May 13, 2026 | 0.12 | 0.12 | 0.07 | 0.08 | 0.08 | -30.43% | 281,221 |
| May 12, 2026 | 0.11 | 0.12 | 0.09 | 0.12 | 0.12 | 15.00% | 205,900 |
| May 11, 2026 | 0.09 | 0.10 | 0.08 | 0.10 | 0.10 | 17.65% | 152,900 |
| May 8, 2026 | 0.12 | 0.12 | 0.09 | 0.09 | 0.09 | -5.56% | 111,610 |
| May 7, 2026 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | 5.88% | 139,652 |
| May 6, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -26.72% | 148,130 |
| May 5, 2026 | 0.10 | 0.20 | 0.08 | 0.12 | 0.12 | 19.59% | 277,748 |
| May 4, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.57% | 9,000 |
| May 1, 2026 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 50.48% | 251,500 |
| Apr 30, 2026 | 0.07 | 0.09 | 0.06 | 0.06 | 0.06 | -2.36% | 261,300 |
| Apr 29, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -0.02% | 149,210 |
| Apr 28, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.17% | 61,000 |
| Apr 27, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 2.91% | 422,597 |
| Apr 20, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -16.69% | 43,364 |
| Apr 17, 2026 | 0.07 | 0.09 | 0.07 | 0.07 | 0.07 | 7.85% | 85,000 |
| Apr 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.41% | 56,000 |
| Apr 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.45% | 50,000 |
| Apr 14, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 1.47% | 70,000 |
| Apr 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.45% | 110,422 |
| Apr 10, 2026 | 0.07 | 0.12 | 0.07 | 0.07 | 0.07 | -8.00% | 124,834 |
| Apr 9, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -11.76% | 65,400 |
| Apr 8, 2026 | 0.07 | 0.12 | 0.07 | 0.09 | 0.09 | 29.89% | 199,255 |
| Apr 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.25% | 3,500 |
| Mar 25, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 16.33% | 53,000 |
| Mar 24, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -13.42% | 44,400 |
| Mar 23, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 6.62% | 19,800 |
| Mar 19, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -7.14% | 27,000 |
| Mar 18, 2026 | 0.11 | 0.11 | 0.07 | 0.07 | 0.07 | -30.69% | 51,500 |
| Mar 13, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -27.86% | 28,000 |
| Mar 12, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 12.90% | 100,201 |
| Mar 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.32% | 3,500 |
| Mar 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.67% | 1,000 |
| Mar 6, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -14.29% | 5,250 |
| Mar 5, 2026 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | 34.13% | 46,650 |
| Mar 4, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -13.02% | 500 |
| Mar 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -9.50% | 12,000 |
| Feb 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.69% | 2,000 |
| Feb 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,200 |
| Feb 25, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 4,500 |
| Feb 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -10.29% | 10,000 |
| Feb 23, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -9.33% | 27,108 |
| Feb 20, 2026 | 0.13 | 0.20 | 0.13 | 0.15 | 0.15 | - | 10,658 |
| Feb 19, 2026 | 0.16 | 0.20 | 0.13 | 0.15 | 0.15 | -9.09% | 28,200 |
| Feb 18, 2026 | 0.11 | 0.19 | 0.11 | 0.17 | 0.17 | 63.37% | 38,949 |