Invesque Inc. (MHIVF)
OTCMKTS
· Delayed Price · Currency is USD
0.0800
+0.0020 (2.50%)
May 20, 2025, 3:28 PM EDT
Invesque Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -36.52% | 10,000 |
| Apr 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 24,920 |
| Apr 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 32,508 |
| Apr 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 300 |
| Mar 31, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 27,413 |
| Mar 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 18,286 |
| Mar 27, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | - | 37,302 |
| Mar 26, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 4.35% | 49,964 |
| Mar 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 470 |
| Mar 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 80,015 |
| Mar 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.13% | 12,855 |
| Mar 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.17% | 3,250 |
| Mar 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 38,405 |
| Mar 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 50,332 |
| Mar 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 102,930 |
| Mar 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 6,095 |
| Mar 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 44,917 |
| Mar 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 22,453 |