Invech Holdings, Inc. (IVHI)
OTCMKTS · Delayed Price · Currency is USD
0.0584
0.00 (0.00%)
At close: Apr 20, 2026
Invech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 29.97% | 199,255 |
| Apr 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.30% | 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 | 34.10% | 46,650 |
| Mar 4, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -13.00% | 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 |
| Feb 17, 2026 | 0.11 | 0.21 | 0.10 | 0.10 | 0.10 | 34.67% | 215,197 |
| Feb 10, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -11.76% | 20,100 |
| Feb 2, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 19,730 |
| Jan 29, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 10,000 |
| Jan 26, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.47% | 2,941 |
| Jan 23, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.47% | 1,051 |
| Jan 22, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 200 |
| Jan 13, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -15.00% | 14,740 |
| Jan 12, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.47% | 21,260 |
| Jan 6, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -20.98% | 8,555 |
| Jan 5, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -12.60% | 17,051 |
| Dec 31, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 14.42% | 112,230 |
| Dec 30, 2025 | 0.12 | 0.16 | 0.12 | 0.13 | 0.13 | 0.85% | 5,770 |
| Dec 29, 2025 | 0.14 | 0.16 | 0.13 | 0.13 | 0.13 | -31.14% | 48,673 |
| Dec 26, 2025 | 0.11 | 0.20 | 0.11 | 0.19 | 0.19 | 25.87% | 10,590 |
| Dec 24, 2025 | 0.11 | 0.20 | 0.10 | 0.15 | 0.15 | 36.49% | 29,875 |
| Dec 23, 2025 | 5.10 | 5.10 | 0.08 | 0.11 | 0.11 | -97.93% | 1,498,521 |
| Dec 22, 2025 | 5.50 | 5.66 | 5.30 | 5.30 | 5.30 | -11.67% | 108,710 |
| Dec 19, 2025 | 4.75 | 6.00 | 4.19 | 6.00 | 6.00 | 36.36% | 22,715 |