Invesque Inc. (MHIVF)
OTCMKTS
· Delayed Price · Currency is USD
0.1050
+0.0050 (5.00%)
Jun 18, 2025, 1:26 PM EDT
Invesque Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 1,025 |
| Jun 17, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 11.11% | 35,124 |
| Jun 16, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -14.29% | 2,400 |
| Jun 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jun 12, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 6,314 |
| Jun 11, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | - | 17,989 |
| Jun 10, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 5.26% | 4,663 |
| Jun 9, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 5.56% | 10,256 |
| Jun 6, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | - | 8,127 |
| Jun 5, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Jun 4, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 31,925 |
| Jun 3, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 12.50% | 6,302 |
| Jun 2, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -11.11% | 650 |
| May 30, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 1,120 |
| May 29, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| May 28, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -10.00% | 17,153 |
| May 27, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 11.11% | 7,930 |
| May 23, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 12.50% | 710 |
| May 22, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 111 |
| May 21, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -11.11% | 338 |
| May 20, 2025 | 0.11 | 0.11 | 0.08 | 0.09 | 0.09 | 12.50% | 48,700 |
| May 19, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| May 16, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 7,203 |
| May 15, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| May 14, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 3,000 |
| May 13, 2025 | 0.07 | 0.08 | 0.05 | 0.08 | 0.08 | 298.01% | 327,220 |
| May 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -79.90% | 36,572 |
| May 9, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 1,930 |
| May 8, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -9.52% | 2,500 |
| May 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 12,695 |
| May 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 43,993 |
| May 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 22,600 |
| May 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| May 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 6,095 |
| Apr 30, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 1,310 |
| Apr 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5,800 |
| Apr 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4,063 |
| Apr 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Apr 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.33% | 155 |
| Apr 23, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 14,654 |
| Apr 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 7,389 |
| Apr 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 12,629 |
| Apr 17, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | -15.38% | 117,739 |
| Apr 16, 2025 | 0.10 | 0.13 | 0.10 | 0.13 | 0.13 | 23.81% | 34,700 |
| Apr 15, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 21,760 |
| Apr 14, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | - | 38,658 |
| Apr 11, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -9.09% | 24,381 |
| Apr 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Apr 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.33% | 23,500 |
| Apr 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 64.38% | 15,252 |