IVHI - Invech Holdings, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 20192.08002.08002.08002.08002.0800-
Jun 19, 20192.79762.79762.04002.08002.0800650
Jun 18, 20192.65002.65002.65002.65002.6500-
Jun 17, 20192.50002.65002.50002.65002.6500994
Jun 14, 20192.40002.40002.40002.40002.4000-
Jun 13, 20192.40002.40002.40002.40002.4000-
Jun 12, 20191.55522.40001.55522.40002.4000400
Jun 11, 20192.65002.65002.65002.65002.6500-
Jun 10, 2019------
Jun 07, 20192.65002.65002.65002.65002.6500-
Jun 06, 20192.65002.65002.65002.65002.6500165
Jun 05, 20192.65922.65922.65922.65922.6592-
Jun 04, 20192.65922.65922.65922.65922.6592-
Jun 03, 20192.65922.65922.65922.65922.6592-
May 31, 20192.65922.65922.65922.65922.6592-
May 30, 20192.65922.65922.65922.65922.6592165
May 29, 20192.65002.65002.65002.65002.6500-
May 28, 20192.65002.65002.65002.65002.6500-
May 24, 20192.65002.65002.65002.65002.6500-
May 23, 20192.65002.65002.65002.65002.6500-
May 22, 20192.65002.65002.65002.65002.6500-
May 21, 20192.59962.65002.59962.65002.6500655
May 20, 20192.80002.80002.80002.80002.8000-
May 17, 20192.80002.80002.80002.80002.8000100
May 16, 20191.28842.29201.28841.28841.2884448
May 15, 20191.31001.31001.31001.31001.3100-
May 14, 20191.31001.31001.31001.31001.3100519
May 13, 20192.00002.00002.00002.00002.0000100
May 10, 20192.00002.00002.00002.00002.0000100
May 09, 20192.00002.00002.00002.00002.0000200
May 08, 20192.90002.90002.22002.22002.22001,490
May 07, 20191.89362.97001.89362.25002.25002,723
May 06, 20192.02002.02002.02002.02002.0200220
May 03, 20192.31002.31002.02002.02002.0200471
May 02, 20193.00003.00002.30002.30002.30003,442
May 01, 20192.95003.85002.95003.00003.000011,551
Apr 30, 20191.60002.75001.60002.11002.11003,501
Apr 29, 20191.60001.60001.60001.60001.6000-
Apr 26, 20191.60001.60001.60001.60001.6000-
Apr 25, 20191.60001.60001.60001.60001.6000-
Apr 24, 20191.60001.60001.60001.60001.6000-
Apr 23, 20191.60001.60001.60001.60001.6000-
Apr 22, 20191.60001.60001.60001.60001.6000-
Apr 18, 20191.60001.60001.60001.60001.6000-
Apr 17, 20191.60001.60001.60001.60001.6000-
Apr 16, 20191.60001.60001.60001.60001.6000-
Apr 15, 20191.60001.60001.60001.60001.6000-
Apr 12, 20191.60001.60001.60001.60001.6000-
Apr 11, 20191.60001.60001.60001.60001.6000-
Apr 10, 20191.60001.60001.60001.60001.6000-
Apr 09, 20191.25001.99001.25001.60001.6000400
Apr 08, 20191.25001.25001.25001.25001.2500-
Apr 05, 20191.25001.25001.25001.25001.2500-
Apr 04, 20191.25001.25001.25001.25001.2500-
Apr 03, 20191.25001.25001.25001.25001.2500-
Apr 02, 20191.25001.25001.25001.25001.2500-
Apr 01, 20191.25001.25001.25001.25001.2500-
Mar 29, 20191.25001.25001.25001.25001.2500-
Mar 28, 20191.25001.25001.25001.25001.2500-
Mar 27, 20191.25001.25001.25001.25001.2500-
Mar 26, 20191.25001.25001.25001.25001.2500-
Mar 25, 20191.25001.25001.25001.25001.2500-
Mar 22, 20191.25001.25001.25001.25001.2500-
Mar 21, 20191.25001.25001.25001.25001.2500-
Mar 20, 20191.25001.25001.25001.25001.2500-
Mar 19, 20191.25001.25001.25001.25001.2500-
Mar 18, 20191.25001.25001.25001.25001.2500-
Mar 15, 20191.25001.25001.25001.25001.2500200
Mar 14, 20191.30001.30001.30001.30001.3000-
Mar 13, 20191.30001.30001.30001.30001.3000-
Mar 12, 20191.30001.30001.30001.30001.3000-
Mar 11, 20191.30001.30001.30001.30001.3000200
Mar 08, 20191.11001.11001.11001.11001.1100-
Mar 07, 20191.11001.11001.11001.11001.1100-
Mar 06, 20191.00002.20001.00001.11001.11002,275
Mar 05, 20191.00001.00001.00001.00001.0000507
Mar 04, 20192.00002.00002.00002.00002.0000-
Mar 01, 20192.00002.00002.00002.00002.0000-
Feb 28, 20192.00002.00002.00002.00002.0000-
Feb 27, 20192.00002.00002.00002.00002.0000-
Feb 26, 20192.00002.00002.00002.00002.0000-
Feb 25, 20192.00002.00002.00002.00002.0000-
Feb 22, 20192.00002.00002.00002.00002.0000-
Feb 21, 20192.00002.00002.00002.00002.0000-
Feb 20, 20192.00002.00002.00002.00002.0000-
Feb 19, 20192.00002.00002.00002.00002.0000-
Feb 15, 20192.00002.00002.00002.00002.0000-
Feb 14, 20192.00002.00002.00002.00002.0000103
Feb 13, 20193.00003.00003.00003.00003.0000-
Feb 12, 20193.00003.00003.00003.00003.0000-
Feb 11, 20193.00003.00003.00003.00003.0000-
Feb 08, 20193.00003.00003.00003.00003.0000-
Feb 07, 20193.00003.00003.00003.00003.0000-
Feb 06, 20193.00003.00003.00003.00003.0000-
Feb 05, 20193.00003.00003.00003.00003.0000-
Feb 04, 20193.00003.00003.00003.00003.0000-
Feb 01, 20193.00003.00003.00003.00003.0000-
Jan 31, 20193.00003.00003.00003.00003.0000-
Jan 30, 20193.00003.00003.00003.00003.0000-
Jan 29, 20193.00003.00003.00003.00003.0000-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...