INVU - Investview, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 20200.03200.03400.03140.03300.0330722,816
Feb 19, 20200.03100.03240.03100.03150.0315575,803
Feb 18, 20200.03390.03400.03100.03240.0324350,448
Feb 14, 20200.03430.03650.03100.03150.0315745,694
Feb 13, 20200.03300.03450.03300.03340.0334122,446
Feb 12, 20200.03530.03650.03450.03470.0347240,540
Feb 11, 20200.03420.03700.03420.03450.0345313,875
Feb 10, 20200.03300.03720.03300.03650.0365473,165
Feb 07, 20200.03590.03590.03520.03580.0358156,100
Feb 06, 20200.03390.03650.03300.03580.0358593,497
Feb 05, 20200.03360.03720.03310.03390.0339488,220
Feb 04, 20200.03510.03700.03300.03490.0349298,574
Feb 03, 20200.03850.03850.03200.03300.0330335,700
Jan 31, 20200.03550.03670.03450.03670.0367504,192
Jan 30, 20200.03990.03990.03200.03420.0342581,154
Jan 29, 20200.03350.03750.03160.03700.0370696,872
Jan 28, 20200.03480.03490.03040.03350.0335740,388
Jan 27, 20200.03820.03820.03100.03480.0348289,550
Jan 24, 20200.03650.03650.02600.03490.03491,729,633
Jan 23, 20200.03400.03580.03400.03400.0340261,617
Jan 22, 20200.03500.03650.03280.03280.0328277,079
Jan 21, 20200.03700.04290.03250.03450.03451,876,591
Jan 17, 20200.03770.03770.03380.03650.0365593,483
Jan 16, 20200.03650.03750.03620.03620.0362325,952
Jan 15, 20200.03820.03820.03600.03740.037429,270
Jan 14, 20200.03740.03750.03660.03710.0371265,950
Jan 13, 20200.03900.03900.03500.03500.0350226,306
Jan 10, 20200.03200.03900.03100.03900.0390614,427
Jan 09, 20200.03800.03800.02900.03480.03481,407,762
Jan 08, 20200.03800.03800.03600.03600.0360284,465
Jan 07, 20200.03770.03800.03750.03780.0378220,858
Jan 06, 20200.03700.03760.03600.03750.0375388,199
Jan 03, 20200.03500.03780.03500.03650.0365128,827
Jan 02, 20200.03250.04090.03250.03780.0378150,754
Dec 31, 20190.04000.04100.03450.04100.04101,988,523
Dec 30, 20190.04150.04150.03890.04000.0400280,160
Dec 27, 20190.04000.04100.03700.04100.0410347,014
Dec 26, 20190.03580.03900.03580.03900.039097,660
Dec 24, 20190.03900.04000.03760.03900.0390214,086
Dec 23, 20190.04100.04100.03600.03900.0390189,030
Dec 20, 20190.03700.04000.03700.04000.04001,276,776
Dec 19, 20190.03750.03900.03750.03890.038946,476
Dec 18, 20190.03600.03900.03510.03900.0390316,408
Dec 17, 20190.03800.03800.03510.03550.0355224,234
Dec 16, 20190.03880.03880.03510.03600.036095,989
Dec 13, 20190.03900.03900.03410.03880.0388255,100
Dec 12, 20190.04000.04000.03250.03790.03791,249,676
Dec 11, 20190.03890.04000.03610.04000.0400333,041
Dec 10, 20190.04150.04150.03600.03840.0384418,702
Dec 09, 20190.04000.04200.03410.04100.04101,167,725
Dec 06, 20190.04000.04000.03200.04000.04001,477,915
Dec 05, 20190.04800.04800.03700.04060.04061,326,858
Dec 04, 20190.02910.04500.02510.04470.04474,448,505
Dec 03, 20190.02760.03000.02650.03000.03001,518,918
Dec 02, 20190.02900.02900.02640.02800.0280493,547
Nov 29, 20190.02500.02850.02300.02850.0285513,553
Nov 27, 20190.02420.02590.02160.02530.0253382,929
Nov 26, 20190.02500.02510.02150.02300.02301,039,166
Nov 25, 20190.02400.02910.02400.02500.0250365,500
Nov 22, 20190.02500.02500.02360.02400.0240959,719
Nov 21, 20190.02800.02800.02470.02480.0248411,017
Nov 20, 20190.02600.02910.02400.02480.0248668,920
Nov 19, 20190.02910.02910.02600.02700.0270963,886
Nov 18, 20190.03000.03000.02520.02910.0291782,020
Nov 15, 20190.03000.03000.02410.02970.0297240,498
Nov 14, 20190.02050.03000.01550.02800.02802,384,916
Nov 13, 20190.01800.02900.01800.02300.02304,304,740
Nov 12, 20190.01650.01850.01650.01800.01801,036,698
Nov 11, 20190.01660.01740.01600.01650.0165136,632
Nov 08, 20190.01650.01650.01510.01650.016528,000
Nov 07, 20190.01250.01600.01250.01600.0160119,897
Nov 06, 20190.01370.01670.01300.01670.0167562,605
Nov 05, 20190.01500.01500.01350.01400.0140126,600
Nov 04, 20190.01500.01500.01250.01390.0139266,910
Nov 01, 20190.01420.01500.01300.01350.013557,280
Oct 31, 20190.01390.01490.01390.01440.0144601,016
Oct 30, 20190.01210.01500.01110.01390.01391,504,927
Oct 29, 20190.01680.01680.01210.01500.0150187,732
Oct 28, 20190.01210.01500.01100.01490.01492,718,399
Oct 25, 20190.01390.01500.01250.01500.0150376,933
Oct 24, 20190.01800.01800.01250.01400.01401,619,350
Oct 23, 20190.01780.01780.01500.01500.0150217,890
Oct 22, 20190.01800.01800.01500.01750.0175705,692
Oct 21, 20190.01300.01750.01300.01500.0150169,900
Oct 18, 20190.01100.01790.01100.01750.0175980,547
Oct 17, 20190.01400.01480.01200.01450.0145239,056
Oct 16, 20190.01030.01500.01030.01500.0150548,401
Oct 15, 20190.01530.01530.01200.01500.015010,306
Oct 14, 20190.01300.01500.01150.01150.0115156,342
Oct 11, 20190.01540.01540.01110.01300.0130524,305
Oct 10, 20190.01750.01750.01100.01290.01292,036,400
Oct 09, 20190.01640.01640.01200.01410.0141609,526
Oct 08, 20190.01650.01650.01400.01430.0143363,124
Oct 07, 20190.01120.01500.01120.01400.0140399,474
Oct 04, 20190.01500.01500.01040.01190.0119287,521
Oct 03, 20190.01500.01500.01030.01200.01202,239,150
Oct 02, 20190.01680.01680.01160.01430.0143504,591
Oct 01, 20190.01190.01630.01180.01340.0134475,424
Sep 30, 20190.01150.01190.01020.01190.0119318,650
Sep 27, 20190.01200.01300.00980.01130.01133,191,759
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...