Invinity Energy System PLC (QX) (IESVF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.006 | 2.23880597015 | 0.268 | 0.29 | 0.235 | 4338 | 0.2566121 | CS |
| 4 | -0.0133 | -4.62930734424 | 0.2873 | 0.29 | 0.228 | 12991 | 0.26398737 | CS |
| 12 | -0.026 | -8.66666666667 | 0.3 | 0.386 | 0.228 | 17754 | 0.29654045 | CS |
| 26 | -0.222 | -44.7580645161 | 0.496 | 0.496 | 0.228 | 12317 | 0.31250675 | CS |
| 52 | -0.4536 | -62.3419461242 | 0.7276 | 0.7276 | 0.228 | 9850 | 0.36168864 | CS |
| 156 | -0.5795 | -67.8968951377 | 0.8535 | 0.95 | 0.224 | 10207 | 0.39077222 | CS |
| 260 | -0.5795 | -67.8968951377 | 0.8535 | 0.95 | 0.224 | 10207 | 0.39077222 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720214640 | 0.274 | 0.024 | 9.60 | 0.29 | 0.29 | 0.2735 | 6360 |
| 1720041000 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 4000 |
| 1719955740 | 0.25 | -0.015 | -5.66 | 0.269 | 0.269 | 0.24 | 4442 |
| 1719868980 | 0.265 | 0.014 | 5.58 | 0.269 | 0.269 | 0.235 | 7558 |
| 1719610020 | 0.251 | -0.017 | -6.34 | 0.268 | 0.268 | 0.251 | 1350 |
| 1719523200 | 0.268 | 0 | 0.00 | 0.2544 | 0.268 | 0.251 | 14760 |
| 1719437040 | 0.268 | 0.008 | 3.08 | 0.268 | 0.268 | 0.2476 | 5500 |
| 1719350880 | 0.26 | 0.01 | 4.00 | 0.2425 | 0.26 | 0.235 | 24509 |
| 1719264420 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1719005220 | 0.25 | -0.01 | -3.85 | 0.27 | 0.27 | 0.25 | 37350 |
| 1718918640 | 0.26 | -0.0025 | -0.95 | 0.275 | 0.275 | 0.26 | 11008 |
| 1718746140 | 0.2625 | -0.0195 | -6.91 | 0.2819999 | 0.2819999 | 0.2625 | 16100 |
| 1718659680 | 0.2819999 | 0.0539999 | 23.68 | 0.2819999 | 0.2819999 | 0.2819999 | 10600 |
| 1718400300 | 0.228 | -0.042 | -15.56 | 0.26 | 0.26 | 0.228 | 6600 |
| 1718314140 | 0.27 | -0.016 | -5.59 | 0.26 | 0.27 | 0.26 | 26572 |
| 1718227380 | 0.2859999 | 0.0159999 | 5.93 | 0.2814999 | 0.29 | 0.2814999 | 26000 |
| 1718141340 | 0.27 | 0.01 | 3.85 | 0.26 | 0.27 | 0.26 | 9500 |
| 1718055000 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
| 1717795800 | 0.26 | -0.001 | -0.38 | 0.2873 | 0.2873 | 0.26 | 2000 |
| 1717709400 | 0.261 | 0 | 0.00 | 0.261 | 0.261 | 0.261 | 0 |
| 1717622460 | 0.261 | -0.039 | -13.00 | 0.292 | 0.292 | 0.261 | 9424 |
| 1717536360 | 0.3 | 0.007 | 2.39 | 0.2925 | 0.311 | 0.2925 | 3500 |
| 1717450140 | 0.293 | 0.027 | 10.15 | 0.3081 | 0.311 | 0.293 | 15250 |
| 1717190940 | 0.266 | -0.014 | -5.00 | 0.28 | 0.305 | 0.266 | 15970 |
| 1717104540 | 0.28 | -0.015 | -5.08 | 0.28 | 0.29 | 0.28 | 3700 |
| 1717018020 | 0.295 | -0.016 | -5.14 | 0.291 | 0.295 | 0.291 | 6000 |
| 1716931740 | 0.311 | 0.016 | 5.42 | 0.295 | 0.311 | 0.295 | 11000 |
| 1716586140 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 0 |
| 1716499740 | 0.295 | -0.016 | -5.14 | 0.304 | 0.304 | 0.295 | 8500 |
| 1716412800 | 0.311 | 0.0076 | 2.50 | 0.303 | 0.311 | 0.295 | 12200 |
| 1716326940 | 0.3034 | 0 | 0.00 | 0.31 | 0.31 | 0.295 | 3600 |
| 1716240180 | 0.3034 | 0.0064 | 2.15 | 0.31 | 0.316 | 0.3034 | 37185 |
| 1715981340 | 0.297 | -0.008 | -2.62 | 0.315 | 0.316 | 0.279 | 87674 |
| 1715894940 | 0.305 | 0 | 0.00 | 0.315 | 0.315 | 0.305 | 6000 |
| 1715808000 | 0.305 | -0.005 | -1.61 | 0.3055 | 0.314 | 0.305 | 14500 |
| 1715722140 | 0.31 | 0.013 | 4.38 | 0.3062 | 0.31 | 0.3062 | 8000 |
| 1715635200 | 0.297 | 0.007 | 2.41 | 0.291 | 0.312 | 0.291 | 125593 |
| 1715376120 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
| 1715289720 | 0.29 | -0.022 | -7.05 | 0.311 | 0.311 | 0.29 | 3840 |
| 1715203740 | 0.312 | 0 | 0.00 | 0.312 | 0.312 | 0.312 | 0 |
| 1715117340 | 0.312 | -0.016 | -4.88 | 0.312 | 0.312 | 0.312 | 2500 |
| 1715030940 | 0.328 | 0.0269 | 8.93 | 0.301 | 0.328 | 0.301 | 20500 |
| 1714771740 | 0.3011 | 0 | 0.00 | 0.3011 | 0.3011 | 0.3011 | 1000 |
| 1714685340 | 0.3011 | -0.0389 | -11.44 | 0.317 | 0.32 | 0.3011 | 46622 |
| 1714598400 | 0.34 | -0.046 | -11.92 | 0.3654 | 0.3654 | 0.34 | 13590 |
| 1714512600 | 0.386 | 0.061 | 18.77 | 0.385 | 0.386 | 0.358 | 20051 |
| 1714425720 | 0.325 | 0.0165 | 5.35 | 0.332 | 0.3333 | 0.32 | 43438 |
| 1714166580 | 0.3085 | -0.0165 | -5.08 | 0.325 | 0.325 | 0.3085 | 12452 |
| 1714080300 | 0.325 | 0.02 | 6.56 | 0.31 | 0.325 | 0.31 | 36758 |
| 1713994020 | 0.305 | 0.001 | 0.33 | 0.305 | 0.305 | 0.305 | 300 |
| 1713907740 | 0.304 | -0.006 | -1.94 | 0.329 | 0.329 | 0.304 | 240 |
| 1713821340 | 0.31 | -0.013 | -4.02 | 0.312 | 0.312 | 0.31 | 10340 |
| 1713561900 | 0.323 | 0 | 0.00 | 0.323 | 0.323 | 0.323 | 0 |
| 1713475500 | 0.323 | 0 | 0.00 | 0.323 | 0.323 | 0.323 | 0 |
| 1713389100 | 0.323 | 0.013 | 4.19 | 0.3015 | 0.323 | 0.2972 | 19566 |
| 1713302940 | 0.31 | 0.0280001 | 9.93 | 0.3 | 0.31 | 0.3 | 27300 |
| 1713216000 | 0.2819999 | 0 | 0.00 | 0.2819999 | 0.2819999 | 0.2819999 | 0 |
| 1712956800 | 0.2819999 | 0 | 0.00 | 0.2819999 | 0.2819999 | 0.2819999 | 0 |
| 1712870400 | 0.2819999 | 0 | 0.00 | 0.2819999 | 0.2819999 | 0.2819999 | 0 |
| 1712784000 | 0.2819999 | -0.003 | -1.05 | 0.2819999 | 0.2819999 | 0.2819999 | 5100 |
| 1712698140 | 0.2849999 | 0.003 | 1.06 | 0.2849999 | 0.2849999 | 0.2849999 | 1500 |
| 1712583000 | 0.2819999 | 0 | 0.00 | 0.2819999 | 0.2819999 | 0.2819999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
