IVHI - Invech Holdings, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 20191.97001.97001.97001.97001.9700-
Sep 16, 20191.97001.97001.97001.97001.9700-
Sep 13, 20191.97001.97001.97001.97001.9700-
Sep 12, 2019------
Sep 11, 20191.97001.97001.97001.97001.9700-
Sep 10, 20191.97001.97001.97001.97001.9700-
Sep 09, 20192.00002.00001.97001.97001.9700500
Sep 06, 20192.50002.50002.50002.50002.5000-
Sep 05, 20192.50002.50002.50002.50002.5000-
Sep 04, 20192.50002.50002.50002.50002.5000-
Sep 03, 20192.50002.50002.50002.50002.5000-
Aug 30, 20192.50002.50002.50002.50002.5000-
Aug 29, 20192.50002.50002.50002.50002.5000-
Aug 28, 20192.50002.50002.50002.50002.5000-
Aug 27, 20192.50002.50002.50002.50002.5000-
Aug 26, 20192.50002.50002.50002.50002.5000-
Aug 23, 20192.50002.50002.50002.50002.5000100
Aug 22, 20192.46002.46002.46002.46002.4600200
Aug 21, 20191.08001.50001.08001.50001.5000550
Aug 20, 20193.50003.50003.50003.50003.5000-
Aug 19, 20193.50003.50003.25003.50003.5000200
Aug 16, 20192.00002.00002.00002.00002.0000250
Aug 15, 20192.50002.50002.50002.50002.5000-
Aug 14, 20192.50002.50002.50002.50002.5000-
Aug 13, 20192.50002.50002.50002.50002.5000-
Aug 12, 20192.50002.50002.50002.50002.5000-
Aug 09, 20192.50002.50002.50002.50002.5000-
Aug 08, 20192.50002.50002.50002.50002.5000121
Aug 07, 20193.00003.00003.00003.00003.0000-
Aug 06, 20193.00003.00003.00003.00003.0000-
Aug 05, 20193.00003.00003.00003.00003.0000-
Aug 02, 20193.00003.00003.00003.00003.0000-
Aug 01, 20193.00003.00003.00003.00003.0000-
Jul 31, 20193.00003.00003.00003.00003.0000-
Jul 30, 20193.00003.00003.00003.00003.0000-
Jul 29, 20193.00003.00003.00003.00003.0000-
Jul 26, 20193.00003.00003.00003.00003.0000-
Jul 25, 20193.00003.00003.00003.00003.0000-
Jul 24, 20193.00003.00003.00003.00003.0000-
Jul 23, 20193.00003.00003.00003.00003.0000-
Jul 22, 20193.00003.00003.00003.00003.0000-
Jul 19, 20193.46004.75003.00003.00003.00001,100
Jul 18, 20193.46003.46003.46003.46003.4600-
Jul 17, 20193.46003.46003.46003.46003.4600200
Jul 16, 20193.50003.50003.50003.50003.5000-
Jul 15, 20193.50003.50003.50003.50003.5000100
Jul 12, 20193.45003.45003.45003.45003.4500100
Jul 11, 20193.46003.46003.46003.46003.4600-
Jul 10, 20193.46003.46003.46003.46003.4600100
Jul 09, 20193.05003.05003.05003.05003.0500-
Jul 08, 20193.05003.05003.05003.05003.0500-
Jul 05, 20193.05003.05003.05003.05003.0500-
Jul 03, 20193.05003.05003.05003.05003.0500-
Jul 02, 20193.05003.05003.05003.05003.0500-
Jul 01, 20193.05003.05003.05003.05003.0500-
Jun 28, 20193.05003.05003.05003.05003.0500-
Jun 27, 20192.50003.05002.50003.05003.0500958
Jun 26, 20192.47002.47002.47002.47002.4700-
Jun 25, 20192.50002.50002.47002.47002.4700316
Jun 24, 20192.08002.08002.08002.08002.0800-
Jun 21, 20192.08002.08002.08002.08002.0800-
Jun 20, 20192.08002.08002.08002.08002.0800-
Jun 19, 20192.79762.79762.04002.08002.0800800
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...