Other OTC - Delayed Quote USD

Investview, Inc. (INVU)

0.0153 -0.0006 (-4.03%)
At close: April 26 at 3:55 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.0159 0.0159 0.0151 0.0153 0.0153 834,066
Apr 25, 2024 0.0162 0.0162 0.0159 0.0159 0.0159 176,174
Apr 24, 2024 0.0160 0.0162 0.0160 0.0160 0.0160 248,900
Apr 23, 2024 0.0168 0.0168 0.0160 0.0165 0.0165 378,492
Apr 22, 2024 0.0160 0.0166 0.0155 0.0166 0.0166 181,350
Apr 19, 2024 0.0162 0.0170 0.0160 0.0160 0.0160 149,690
Apr 18, 2024 0.0161 0.0166 0.0161 0.0162 0.0162 4,550
Apr 17, 2024 0.0170 0.0170 0.0160 0.0161 0.0161 92,000
Apr 16, 2024 0.0166 0.0166 0.0165 0.0165 0.0165 27,010
Apr 15, 2024 0.0180 0.0180 0.0163 0.0163 0.0163 388,922
Apr 12, 2024 0.0185 0.0185 0.0170 0.0174 0.0174 196,438
Apr 11, 2024 0.0173 0.0184 0.0169 0.0184 0.0184 135,670
Apr 10, 2024 0.0178 0.0178 0.0170 0.0173 0.0173 105,100
Apr 9, 2024 0.0165 0.0178 0.0160 0.0178 0.0178 186,125
Apr 8, 2024 0.0143 0.0178 0.0140 0.0173 0.0173 157,734
Apr 5, 2024 0.0166 0.0170 0.0143 0.0164 0.0164 2,723,089
Apr 4, 2024 0.0173 0.0180 0.0165 0.0166 0.0166 815,132
Apr 3, 2024 0.0190 0.0190 0.0174 0.0175 0.0175 1,707,801
Apr 2, 2024 0.0200 0.0200 0.0185 0.0190 0.0190 496,284
Apr 1, 2024 0.0193 0.0200 0.0187 0.0200 0.0200 741,287
Mar 28, 2024 0.0185 0.0193 0.0185 0.0186 0.0186 142,015
Mar 27, 2024 0.0189 0.0195 0.0185 0.0195 0.0195 391,722
Mar 26, 2024 0.0195 0.0195 0.0187 0.0187 0.0187 380,055
Mar 25, 2024 0.0200 0.0200 0.0187 0.0192 0.0192 666,300
Mar 22, 2024 0.0190 0.0200 0.0189 0.0200 0.0200 473,844
Mar 21, 2024 0.0185 0.0195 0.0185 0.0188 0.0188 1,732,300
Mar 20, 2024 0.0198 0.0200 0.0174 0.0183 0.0183 777,172
Mar 19, 2024 0.0200 0.0209 0.0174 0.0200 0.0200 433,865
Mar 18, 2024 0.0175 0.0245 0.0169 0.0200 0.0200 3,773,936
Mar 15, 2024 0.0170 0.0180 0.0170 0.0177 0.0177 256,238
Mar 14, 2024 0.0200 0.0200 0.0163 0.0174 0.0174 878,813
Mar 13, 2024 0.0215 0.0225 0.0164 0.0199 0.0199 6,884,659
Mar 12, 2024 0.0211 0.0233 0.0211 0.0225 0.0225 327,593
Mar 11, 2024 0.0235 0.0250 0.0235 0.0243 0.0243 333,842
Mar 8, 2024 0.0250 0.0251 0.0240 0.0250 0.0250 843,390
Mar 7, 2024 0.0269 0.0275 0.0250 0.0250 0.0250 222,116
Mar 6, 2024 0.0266 0.0280 0.0251 0.0251 0.0251 282,584
Mar 5, 2024 0.0298 0.0298 0.0245 0.0270 0.0270 581,795
Mar 4, 2024 0.0214 0.0299 0.0214 0.0296 0.0296 1,863,254
Mar 1, 2024 0.0205 0.0270 0.0205 0.0236 0.0236 718,277
Feb 29, 2024 0.0220 0.0238 0.0198 0.0225 0.0225 1,807,234
Feb 28, 2024 0.0190 0.0224 0.0189 0.0221 0.0221 2,898,065
Feb 27, 2024 0.0190 0.0190 0.0189 0.0190 0.0190 299,477
Feb 26, 2024 0.0190 0.0190 0.0189 0.0190 0.0190 511,960
Feb 23, 2024 0.0185 0.0190 0.0185 0.0190 0.0190 391,786
Feb 22, 2024 0.0188 0.0190 0.0188 0.0190 0.0190 15,021
Feb 21, 2024 0.0190 0.0190 0.0185 0.0188 0.0188 38,501
Feb 20, 2024 0.0185 0.0190 0.0180 0.0190 0.0190 1,140,897
Feb 16, 2024 0.0180 0.0186 0.0180 0.0181 0.0181 163,687
Feb 15, 2024 0.0180 0.0184 0.0178 0.0184 0.0184 368,895
Feb 14, 2024 0.0161 0.0180 0.0157 0.0179 0.0179 326,760
Feb 13, 2024 0.0175 0.0178 0.0157 0.0159 0.0159 147,504
Feb 12, 2024 0.0150 0.0180 0.0150 0.0175 0.0175 847,636
Feb 9, 2024 0.0157 0.0159 0.0150 0.0157 0.0157 366,791
Feb 8, 2024 0.0150 0.0157 0.0150 0.0154 0.0154 87,964
Feb 7, 2024 0.0140 0.0156 0.0140 0.0155 0.0155 170,132
Feb 6, 2024 0.0156 0.0156 0.0140 0.0148 0.0148 71,002
Feb 5, 2024 0.0143 0.0157 0.0143 0.0150 0.0150 78,599
Feb 2, 2024 0.0151 0.0157 0.0145 0.0157 0.0157 330,415
Feb 1, 2024 0.0160 0.0162 0.0140 0.0157 0.0157 314,374
Jan 31, 2024 0.0161 0.0161 0.0160 0.0160 0.0160 100,083
Jan 30, 2024 0.0163 0.0163 0.0161 0.0161 0.0161 8,987
Jan 29, 2024 0.0157 0.0163 0.0150 0.0161 0.0161 134,913
Jan 26, 2024 0.0164 0.0169 0.0144 0.0163 0.0163 238,633
Jan 25, 2024 0.0173 0.0175 0.0143 0.0157 0.0157 240,451
Jan 24, 2024 0.0146 0.0181 0.0146 0.0173 0.0173 128,296
Jan 23, 2024 0.0146 0.0178 0.0146 0.0166 0.0166 325,156
Jan 22, 2024 0.0180 0.0183 0.0160 0.0171 0.0171 397,707
Jan 19, 2024 0.0175 0.0182 0.0170 0.0182 0.0182 306,703
Jan 18, 2024 0.0176 0.0189 0.0169 0.0175 0.0175 377,821
Jan 17, 2024 0.0185 0.0185 0.0177 0.0185 0.0185 57,154
Jan 16, 2024 0.0173 0.0185 0.0173 0.0185 0.0185 226,843
Jan 12, 2024 0.0188 0.0188 0.0173 0.0185 0.0185 188,086
Jan 11, 2024 0.0180 0.0188 0.0174 0.0188 0.0188 1,618,598
Jan 10, 2024 0.0179 0.0180 0.0170 0.0174 0.0174 105,150
Jan 9, 2024 0.0168 0.0179 0.0168 0.0179 0.0179 402,389
Jan 8, 2024 0.0160 0.0179 0.0160 0.0179 0.0179 10,102
Jan 5, 2024 0.0170 0.0179 0.0160 0.0179 0.0179 155,600
Jan 4, 2024 0.0170 0.0179 0.0168 0.0170 0.0170 153,900
Jan 3, 2024 0.0179 0.0180 0.0153 0.0169 0.0169 269,808
Jan 2, 2024 0.0152 0.0184 0.0152 0.0179 0.0179 220,502
Dec 29, 2023 0.0175 0.0184 0.0150 0.0168 0.0168 1,583,514
Dec 28, 2023 0.0151 0.0188 0.0150 0.0178 0.0178 620,988
Dec 27, 2023 0.0158 0.0180 0.0151 0.0160 0.0160 610,936
Dec 26, 2023 0.0170 0.0180 0.0150 0.0180 0.0180 648,032
Dec 22, 2023 0.0164 0.0180 0.0155 0.0175 0.0175 747,757
Dec 21, 2023 0.0185 0.0188 0.0168 0.0176 0.0176 360,465
Dec 20, 2023 0.0180 0.0189 0.0162 0.0187 0.0187 963,906
Dec 19, 2023 0.0179 0.0186 0.0173 0.0186 0.0186 121,511
Dec 18, 2023 0.0190 0.0190 0.0182 0.0185 0.0185 358,702
Dec 15, 2023 0.0159 0.0184 0.0159 0.0184 0.0184 22,000
Dec 14, 2023 0.0163 0.0189 0.0153 0.0173 0.0173 292,896
Dec 13, 2023 0.0190 0.0192 0.0128 0.0176 0.0176 394,945
Dec 12, 2023 0.0189 0.0192 0.0189 0.0192 0.0192 55,632
Dec 11, 2023 0.0210 0.0210 0.0189 0.0196 0.0196 347,894
Dec 8, 2023 0.0203 0.0210 0.0190 0.0190 0.0190 349,301
Dec 7, 2023 0.0187 0.0230 0.0187 0.0220 0.0220 434,828
Dec 6, 2023 0.0233 0.0240 0.0193 0.0230 0.0230 722,913
Dec 5, 2023 0.0189 0.0298 0.0141 0.0239 0.0239 3,277,446
Dec 4, 2023 0.0174 0.0200 0.0163 0.0174 0.0174 1,164,044
Dec 1, 2023 0.0172 0.0180 0.0158 0.0178 0.0178 336,100
Nov 30, 2023 0.0165 0.0180 0.0154 0.0171 0.0171 310,685
Nov 29, 2023 0.0160 0.0190 0.0151 0.0180 0.0180 985,847
Nov 28, 2023 0.0180 0.0190 0.0169 0.0190 0.0190 735,406
Nov 27, 2023 0.0171 0.0180 0.0171 0.0180 0.0180 5,100
Nov 24, 2023 0.0168 0.0180 0.0167 0.0173 0.0173 284,328
Nov 22, 2023 0.0190 0.0190 0.0167 0.0183 0.0183 208,357
Nov 21, 2023 0.0195 0.0200 0.0181 0.0200 0.0200 205,214
Nov 20, 2023 0.0195 0.0220 0.0195 0.0205 0.0205 565,053
Nov 17, 2023 0.0183 0.0195 0.0172 0.0195 0.0195 592,525
Nov 16, 2023 0.0193 0.0195 0.0162 0.0194 0.0194 108,813
Nov 15, 2023 0.0199 0.0200 0.0173 0.0200 0.0200 151,635
Nov 14, 2023 0.0186 0.0200 0.0180 0.0199 0.0199 301,900
Nov 13, 2023 0.0188 0.0200 0.0180 0.0200 0.0200 396,876
Nov 10, 2023 0.0180 0.0200 0.0175 0.0199 0.0199 935,696
Nov 9, 2023 0.0189 0.0189 0.0158 0.0179 0.0179 382,472
Nov 8, 2023 0.0178 0.0189 0.0166 0.0189 0.0189 47,330
Nov 7, 2023 0.0166 0.0189 0.0164 0.0189 0.0189 84,870
Nov 6, 2023 0.0150 0.0189 0.0150 0.0189 0.0189 121,250
Nov 3, 2023 0.0161 0.0189 0.0160 0.0189 0.0189 91,087
Nov 2, 2023 0.0175 0.0189 0.0162 0.0162 0.0162 474,031
Nov 1, 2023 0.0182 0.0184 0.0175 0.0176 0.0176 34,000
Oct 31, 2023 0.0160 0.0180 0.0142 0.0175 0.0175 205,515
Oct 30, 2023 0.0160 0.0160 0.0142 0.0158 0.0158 92,866
Oct 27, 2023 0.0170 0.0170 0.0142 0.0142 0.0142 237,545
Oct 26, 2023 0.0153 0.0179 0.0153 0.0162 0.0162 51,151
Oct 25, 2023 0.0143 0.0178 0.0143 0.0168 0.0168 136,900
Oct 24, 2023 0.0161 0.0170 0.0150 0.0170 0.0170 153,811
Oct 23, 2023 0.0151 0.0160 0.0150 0.0160 0.0160 242,644
Oct 20, 2023 0.0160 0.0170 0.0130 0.0159 0.0159 1,172,563
Oct 19, 2023 0.0172 0.0172 0.0160 0.0165 0.0165 106,265
Oct 18, 2023 0.0160 0.0179 0.0160 0.0163 0.0163 42,000
Oct 17, 2023 0.0170 0.0179 0.0160 0.0160 0.0160 53,950
Oct 16, 2023 0.0165 0.0172 0.0160 0.0160 0.0160 770,091
Oct 13, 2023 0.0175 0.0180 0.0165 0.0172 0.0172 99,319
Oct 12, 2023 0.0182 0.0183 0.0164 0.0172 0.0172 135,009
Oct 11, 2023 0.0171 0.0185 0.0160 0.0170 0.0170 168,659
Oct 10, 2023 0.0153 0.0185 0.0153 0.0178 0.0178 204,397
Oct 9, 2023 0.0164 0.0180 0.0160 0.0175 0.0175 506,607
Oct 6, 2023 0.0160 0.0185 0.0160 0.0185 0.0185 52,803
Oct 5, 2023 0.0174 0.0188 0.0160 0.0172 0.0172 38,020
Oct 4, 2023 0.0170 0.0175 0.0160 0.0175 0.0175 424,555
Oct 3, 2023 0.0171 0.0179 0.0163 0.0179 0.0179 204,432
Oct 2, 2023 0.0186 0.0186 0.0160 0.0179 0.0179 915,357
Sep 29, 2023 0.0184 0.0200 0.0180 0.0180 0.0180 114,101
Sep 28, 2023 0.0193 0.0193 0.0184 0.0184 0.0184 93,986
Sep 27, 2023 0.0191 0.0200 0.0184 0.0192 0.0192 112,991
Sep 26, 2023 0.0190 0.0200 0.0190 0.0200 0.0200 2,700
Sep 25, 2023 0.0190 0.0200 0.0190 0.0200 0.0200 33,432
Sep 22, 2023 0.0190 0.0200 0.0182 0.0200 0.0200 96,615
Sep 21, 2023 0.0190 0.0200 0.0190 0.0195 0.0195 53,100
Sep 20, 2023 0.0184 0.0198 0.0180 0.0190 0.0190 399,045
Sep 19, 2023 0.0183 0.0200 0.0183 0.0200 0.0200 432,487
Sep 18, 2023 0.0188 0.0195 0.0183 0.0195 0.0195 192,016
Sep 15, 2023 0.0193 0.0193 0.0183 0.0187 0.0187 360,925
Sep 14, 2023 0.0198 0.0210 0.0190 0.0193 0.0193 461,529
Sep 13, 2023 0.0195 0.0200 0.0193 0.0200 0.0200 198,160
Sep 12, 2023 0.0202 0.0210 0.0192 0.0200 0.0200 455,593
Sep 11, 2023 0.0195 0.0220 0.0194 0.0210 0.0210 252,807
Sep 8, 2023 0.0246 0.0250 0.0200 0.0239 0.0239 105,118
Sep 7, 2023 0.0250 0.0270 0.0176 0.0250 0.0250 572,981
Sep 6, 2023 0.0190 0.0247 0.0182 0.0230 0.0230 619,041
Sep 5, 2023 0.0178 0.0190 0.0178 0.0190 0.0190 203,169
Sep 1, 2023 0.0228 0.0228 0.0184 0.0184 0.0184 78,531
Aug 31, 2023 0.0248 0.0251 0.0193 0.0230 0.0230 593,645
Aug 30, 2023 0.0200 0.0248 0.0188 0.0248 0.0248 434,933
Aug 29, 2023 0.0179 0.0200 0.0175 0.0190 0.0190 285,789
Aug 28, 2023 0.0190 0.0200 0.0175 0.0200 0.0200 230,072
Aug 25, 2023 0.0178 0.0190 0.0175 0.0190 0.0190 213,163
Aug 24, 2023 0.0160 0.0199 0.0160 0.0183 0.0183 265,641
Aug 23, 2023 0.0193 0.0199 0.0188 0.0199 0.0199 316,707
Aug 22, 2023 0.0170 0.0200 0.0170 0.0192 0.0192 420,085
Aug 21, 2023 0.0200 0.0200 0.0180 0.0190 0.0190 99,352
Aug 18, 2023 0.0192 0.0200 0.0180 0.0197 0.0197 286,740
Aug 17, 2023 0.0210 0.0210 0.0192 0.0192 0.0192 126,578
Aug 16, 2023 0.0183 0.0200 0.0183 0.0200 0.0200 198,411
Aug 15, 2023 0.0200 0.0200 0.0180 0.0181 0.0181 313,172
Aug 14, 2023 0.0170 0.0200 0.0170 0.0180 0.0180 511,400
Aug 11, 2023 0.0195 0.0195 0.0170 0.0188 0.0188 296,889
Aug 10, 2023 0.0185 0.0190 0.0170 0.0189 0.0189 292,674
Aug 9, 2023 0.0182 0.0190 0.0182 0.0186 0.0186 396,920
Aug 8, 2023 0.0184 0.0200 0.0184 0.0198 0.0198 167,545
Aug 7, 2023 0.0200 0.0200 0.0171 0.0192 0.0192 974,568
Aug 4, 2023 0.0200 0.0200 0.0180 0.0191 0.0191 224,208
Aug 3, 2023 0.0188 0.0200 0.0181 0.0191 0.0191 92,292
Aug 2, 2023 0.0200 0.0200 0.0181 0.0200 0.0200 197,670
Aug 1, 2023 0.0210 0.0210 0.0185 0.0200 0.0200 659,186
Jul 31, 2023 0.0250 0.0250 0.0184 0.0210 0.0210 1,582,207
Jul 28, 2023 0.0208 0.0250 0.0201 0.0250 0.0250 888,305
Jul 27, 2023 0.0220 0.0227 0.0204 0.0212 0.0212 445,987
Jul 26, 2023 0.0234 0.0237 0.0219 0.0220 0.0220 364,019
Jul 25, 2023 0.0220 0.0250 0.0220 0.0241 0.0241 208,243
Jul 24, 2023 0.0225 0.0230 0.0219 0.0220 0.0220 148,677
Jul 21, 2023 0.0230 0.0230 0.0201 0.0230 0.0230 171,967
Jul 20, 2023 0.0220 0.0238 0.0220 0.0238 0.0238 131,753
Jul 19, 2023 0.0240 0.0250 0.0219 0.0233 0.0233 774,351
Jul 18, 2023 0.0260 0.0260 0.0240 0.0250 0.0250 231,454
Jul 17, 2023 0.0240 0.0260 0.0240 0.0251 0.0251 207,958
Jul 14, 2023 0.0258 0.0280 0.0238 0.0255 0.0255 644,383
Jul 13, 2023 0.0272 0.0284 0.0258 0.0281 0.0281 442,030
Jul 12, 2023 0.0266 0.0285 0.0256 0.0272 0.0272 266,081
Jul 11, 2023 0.0256 0.0280 0.0256 0.0268 0.0268 286,352
Jul 10, 2023 0.0272 0.0282 0.0257 0.0260 0.0260 272,677
Jul 7, 2023 0.0262 0.0285 0.0260 0.0280 0.0280 165,441
Jul 6, 2023 0.0253 0.0285 0.0251 0.0285 0.0285 106,352
Jul 5, 2023 0.0251 0.0294 0.0251 0.0289 0.0289 200,444
Jul 3, 2023 0.0285 0.0291 0.0266 0.0266 0.0266 222,447
Jun 30, 2023 0.0290 0.0290 0.0257 0.0285 0.0285 145,926
Jun 29, 2023 0.0260 0.0290 0.0260 0.0290 0.0290 20,929
Jun 28, 2023 0.0281 0.0290 0.0250 0.0275 0.0275 566,362
Jun 27, 2023 0.0258 0.0290 0.0258 0.0290 0.0290 250,793
Jun 26, 2023 0.0263 0.0286 0.0263 0.0273 0.0273 33,751
Jun 23, 2023 0.0269 0.0290 0.0250 0.0280 0.0280 139,517
Jun 22, 2023 0.0289 0.0289 0.0250 0.0289 0.0289 208,453
Jun 21, 2023 0.0255 0.0289 0.0250 0.0289 0.0289 223,327
Jun 20, 2023 0.0290 0.0290 0.0250 0.0250 0.0250 547,398
Jun 16, 2023 0.0255 0.0290 0.0255 0.0264 0.0264 217,952
Jun 15, 2023 0.0263 0.0289 0.0251 0.0280 0.0280 112,593
Jun 14, 2023 0.0278 0.0290 0.0255 0.0255 0.0255 337,361
Jun 13, 2023 0.0252 0.0288 0.0252 0.0275 0.0275 266,316
Jun 12, 2023 0.0285 0.0290 0.0250 0.0290 0.0290 637,836
Jun 9, 2023 0.0283 0.0285 0.0283 0.0285 0.0285 46,536
Jun 8, 2023 0.0271 0.0291 0.0271 0.0285 0.0285 828,259
Jun 7, 2023 0.0287 0.0299 0.0280 0.0298 0.0298 968,109
Jun 6, 2023 0.0288 0.0300 0.0281 0.0298 0.0298 261,802
Jun 5, 2023 0.0290 0.0300 0.0281 0.0299 0.0299 129,202
Jun 2, 2023 0.0300 0.0300 0.0276 0.0280 0.0280 297,678
Jun 1, 2023 0.0300 0.0315 0.0275 0.0285 0.0285 151,507
May 31, 2023 0.0287 0.0300 0.0276 0.0276 0.0276 544,355
May 30, 2023 0.0310 0.0310 0.0280 0.0280 0.0280 486,299
May 26, 2023 0.0270 0.0315 0.0270 0.0281 0.0281 283,467
May 25, 2023 0.0300 0.0310 0.0280 0.0293 0.0293 432,367
May 24, 2023 0.0275 0.0300 0.0275 0.0300 0.0300 141,969
May 23, 2023 0.0300 0.0300 0.0282 0.0282 0.0282 95,250
May 22, 2023 0.0282 0.0300 0.0278 0.0291 0.0291 233,363
May 19, 2023 0.0300 0.0302 0.0283 0.0299 0.0299 156,995
May 18, 2023 0.0298 0.0310 0.0281 0.0305 0.0305 1,040,747
May 17, 2023 0.0276 0.0298 0.0255 0.0298 0.0298 318,222
May 16, 2023 0.0278 0.0298 0.0260 0.0290 0.0290 189,323
May 15, 2023 0.0256 0.0285 0.0256 0.0278 0.0278 162,727
May 12, 2023 0.0285 0.0290 0.0256 0.0270 0.0270 691,269
May 11, 2023 0.0295 0.0295 0.0262 0.0278 0.0278 610,894
May 10, 2023 0.0300 0.0300 0.0280 0.0295 0.0295 363,816
May 9, 2023 0.0290 0.0319 0.0282 0.0302 0.0302 83,978
May 8, 2023 0.0276 0.0300 0.0276 0.0299 0.0299 340,083
May 5, 2023 0.0289 0.0300 0.0213 0.0280 0.0280 343,446
May 4, 2023 0.0260 0.0299 0.0250 0.0289 0.0289 615,997
May 3, 2023 0.0300 0.0300 0.0250 0.0280 0.0280 184,535
May 2, 2023 0.0260 0.0270 0.0250 0.0260 0.0260 32,706
May 1, 2023 0.0240 0.0275 0.0240 0.0270 0.0270 850,644
Apr 28, 2023 0.0261 0.0261 0.0210 0.0230 0.0230 916,416
Apr 27, 2023 0.0250 0.0279 0.0250 0.0261 0.0261 194,886

Related Tickers

SGN Signing Day Sports, Inc.
0.2945
-5.54%
 
TEMNz.XC
 
ETWO E2open Parent Holdings, Inc.
4.3000
+5.65%
 
WDLF Decentral Life, Inc.
0.0005
0.00%
 
FTFT Future FinTech Group Inc.
0.8890
+3.37%
 
RSKD Riskified Ltd.
5.18
+3.19%
 
CXM Sprinklr, Inc.
11.93
+0.76%
 
YOU Clear Secure, Inc.
17.54
+1.98%
 
ZI ZoomInfo Technologies Inc.
16.37
+4.13%
 
MRIN Marin Software Incorporated
2.5200
+6.78%