Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
INVVEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 0.001196 | 0.00000700 | 0.59% | 0.00119 | 0.001198 | 0.001146 | 0.00 |
| Jul 15 2024 | 0.001189 | -0.002743 | -69.76% | 0.003731 | 0.004151 | 0.001185 | 530.00 |
| Jul 14 2024 | 0.003932 | 0.000131 | 3.44% | 0.003806 | 0.003936 | 0.003756 | 0.00 |
| Jul 13 2024 | 0.003801 | 0.000087 | 2.34% | 0.003715 | 0.003833 | 0.003698 | 0.00 |
| Jul 12 2024 | 0.003715 | 0.000022 | 0.60% | 0.003691 | 0.003755 | 0.003642 | 0.00 |
| Jul 11 2024 | 0.003693 | -0.000039 | -1.04% | 0.003731 | 0.00381 | 0.003682 | 0.00 |
| Jul 10 2024 | 0.003733 | -0.000025 | -0.67% | 0.003749 | 0.00384 | 0.003698 | 0.00 |
| Jul 09 2024 | 0.003758 | 0.000102 | 2.79% | 0.003654 | 0.00377 | 0.003631 | 0.00 |
| Jul 08 2024 | 0.003655 | 0.000044 | 1.22% | 0.004099 | 0.004121 | 0.003572 | 0.00 |
| Jul 07 2024 | 0.003611 | -0.00014 | -3.73% | 0.003771 | 0.003775 | 0.003611 | 0.00 |
| Jul 06 2024 | 0.003751 | 0.000083 | 2.26% | 0.003651 | 0.00378 | 0.003622 | 0.00 |
| Jul 05 2024 | 0.003668 | -0.00004 | -1.08% | 0.00369 | 0.003721 | 0.003471 | 0.00 |
| Jul 04 2024 | 0.003709 | -0.000197 | -5.04% | 0.003903 | 0.003921 | 0.003682 | 0.00 |
| Jul 03 2024 | 0.003905 | -0.000135 | -3.34% | 0.004047 | 0.004053 | 0.003861 | 0.00 |
| Jul 02 2024 | 0.00404 | -0.000059 | -1.44% | 0.004099 | 0.004121 | 0.004026 | 0.00 |
| Jul 01 2024 | 0.004099 | 0.00000600 | 0.15% | 0.004134 | 0.004162 | 0.001649 | 0.00 |
| Jun 30 2024 | 0.004093 | 0.000108 | 2.72% | 0.003981 | 0.004102 | 0.003964 | 0.00 |
| Jun 29 2024 | 0.003985 | 0.000041 | 1.04% | 0.003944 | 0.004 | 0.003944 | 0.00 |
| Jun 28 2024 | 0.003944 | -0.000081 | -2.01% | 0.004026 | 0.004071 | 0.003921 | 0.00 |
| Jun 27 2024 | 0.004024 | 0.000042 | 1.05% | 0.003981 | 0.00407 | 0.003965 | 0.00 |
| Jun 26 2024 | 0.003983 | -0.000054 | -1.34% | 0.004134 | 0.004145 | 0.003977 | 0.00 |
| Jun 25 2024 | 0.004037 | 0.000099 | 2.51% | 0.003932 | 0.004066 | 0.003932 | 0.00 |
| Jun 24 2024 | 0.003938 | -0.000208 | -5.02% | 0.004134 | 0.004145 | 0.00384 | 0.00 |
| Jun 23 2024 | 0.004146 | -0.000053 | -1.26% | 0.004201 | 0.004224 | 0.004144 | 0.00 |
| Jun 22 2024 | 0.004199 | 0.00000200 | 0.05% | 0.0042 | 0.004223 | 0.004186 | 0.00 |
| Jun 21 2024 | 0.004197 | -0.000047 | -1.11% | 0.004243 | 0.004249 | 0.004154 | 0.00 |
| Jun 20 2024 | 0.004244 | 0.000018 | 0.43% | 0.004226 | 0.004335 | 0.004218 | 0.00 |
| Jun 19 2024 | 0.004226 | -0.000017 | -0.40% | 0.004248 | 0.004284 | 0.004218 | 0.00 |
| Jun 18 2024 | 0.004243 | -0.00009 | -2.08% | 0.004336 | 0.004336 | 0.004177 | 0.00 |
| Jun 17 2024 | 0.004333 | -0.000026 | -0.60% | 0.004416 | 0.004479 | 0.004257 | 0.00 |
| Jun 16 2024 | 0.004359 | 0.000026 | 0.60% | 0.004333 | 0.004376 | 0.004319 | 0.00 |
| Jun 15 2024 | 0.004333 | 0.00000900 | 0.21% | 0.004322 | 0.004346 | 0.004314 | 0.00 |
| Jun 14 2024 | 0.004325 | -0.000033 | -0.76% | 0.004358 | 0.00442 | 0.004259 | 0.00 |
| Jun 13 2024 | 0.004358 | -0.000061 | -1.38% | 0.004422 | 0.004426 | 0.004318 | 0.00 |
| Jun 12 2024 | 0.004419 | 0.000024 | 0.55% | 0.004394 | 0.004518 | 0.004361 | 0.00 |
| Jun 11 2024 | 0.004395 | -0.000121 | -2.68% | 0.004518 | 0.004521 | 0.00432 | 0.00 |
| Jun 10 2024 | 0.004516 | -0.000011 | -0.24% | 0.004416 | 0.004571 | 0.004407 | 0.00 |
| Jun 09 2024 | 0.004527 | 0.000028 | 0.62% | 0.004498 | 0.004537 | 0.004488 | 0.00 |
| Jun 08 2024 | 0.004499 | 0.00000004 | 0.00% | 0.004495 | 0.004515 | 0.004492 | 0.00 |
| Jun 07 2024 | 0.004499 | -0.00005 | -1.10% | 0.004548 | 0.004629 | 0.00446 | 0.00 |
| Jun 06 2024 | 0.004549 | -0.000025 | -0.55% | 0.004575 | 0.004602 | 0.004512 | 0.00 |
| Jun 05 2024 | 0.004574 | 0.000035 | 0.77% | 0.004416 | 0.00462 | 0.001649 | 0.00 |
| Jun 04 2024 | 0.004538 | 0.000122 | 2.76% | 0.004416 | 0.004561 | 0.004407 | 0.00 |
| Jun 03 2024 | 0.004416 | 0.000042 | 0.96% | 0.004369 | 0.004522 | 0.00436 | 0.00 |
| Jun 02 2024 | 0.004374 | 0.00000500 | 0.11% | 0.004371 | 0.004412 | 0.004346 | 0.00 |
| Jun 01 2024 | 0.004369 | 0.000014 | 0.32% | 0.004363 | 0.004379 | 0.004351 | 0.00 |
| May 31 2024 | 0.004355 | -0.000061 | -1.38% | 0.004416 | 0.004442 | 0.004305 | 0.00 |
| May 30 2024 | 0.004416 | 0.000037 | 0.84% | 0.004382 | 0.004486 | 0.004346 | 0.00 |
| May 29 2024 | 0.004379 | -0.000031 | -0.70% | 0.004406 | 0.004444 | 0.004345 | 0.00 |
| May 28 2024 | 0.00441 | -0.00006 | -1.34% | 0.004469 | 0.004473 | 0.004342 | 0.00 |
| May 27 2024 | 0.004471 | 0.000048 | 1.09% | 0.004063 | 0.004546 | 0.001649 | 0.00 |
| May 26 2024 | 0.004422 | -0.000047 | -1.05% | 0.004472 | 0.004485 | 0.004406 | 0.00 |
| May 25 2024 | 0.004469 | 0.000041 | 0.93% | 0.004425 | 0.004493 | 0.004425 | 0.00 |
| May 24 2024 | 0.004428 | 0.00004 | 0.91% | 0.004385 | 0.004466 | 0.004313 | 0.00 |
| May 23 2024 | 0.004388 | -0.000077 | -1.72% | 0.004478 | 0.004516 | 0.004311 | 0.00 |
| May 22 2024 | 0.004465 | -0.000043 | -0.95% | 0.004506 | 0.004554 | 0.004461 | 0.00 |
| May 21 2024 | 0.004508 | -0.000074 | -1.61% | 0.004581 | 0.004614 | 0.004421 | 0.00 |
| May 20 2024 | 0.004583 | 0.000321 | 7.53% | 0.004063 | 0.004589 | 0.001649 | 0.00 |
| May 19 2024 | 0.004262 | -0.000054 | -1.25% | 0.00431 | 0.004356 | 0.004247 | 0.00 |
| May 18 2024 | 0.004316 | 0.00000400 | 0.09% | 0.004314 | 0.004341 | 0.004296 | 0.00 |
| May 17 2024 | 0.004312 | 0.000107 | 2.55% | 0.004206 | 0.004338 | 0.0042 | 0.00 |
| May 16 2024 | 0.004205 | -0.000054 | -1.27% | 0.004263 | 0.004283 | 0.00413 | 0.00 |
| May 15 2024 | 0.004259 | 0.000272 | 6.82% | 0.003988 | 0.004266 | 0.003972 | 0.00 |
| May 14 2024 | 0.003987 | -0.000092 | -2.26% | 0.004079 | 0.004093 | 0.003955 | 0.00 |
| May 13 2024 | 0.004079 | 0.00008 | 2.00% | 0.004063 | 0.004109 | 0.001649 | 0.00 |
| May 12 2024 | 0.003999 | 0.000045 | 1.14% | 0.003957 | 0.004017 | 0.003947 | 0.00 |
| May 11 2024 | 0.003954 | -0.000015 | -0.38% | 0.003959 | 0.003996 | 0.003939 | 0.00 |
| May 10 2024 | 0.003969 | -0.000124 | -3.03% | 0.004095 | 0.004121 | 0.003919 | 0.00 |
| May 09 2024 | 0.004092 | 0.000117 | 2.95% | 0.003986 | 0.004111 | 0.003959 | 0.00 |
| May 08 2024 | 0.003975 | -0.00009 | -2.21% | 0.004063 | 0.004103 | 0.003966 | 0.00 |
| May 07 2024 | 0.004065 | -0.000043 | -1.05% | 0.004111 | 0.004186 | 0.004057 | 0.00 |
| May 06 2024 | 0.004108 | -0.000056 | -1.34% | 0.004167 | 0.004303 | 0.003957 | 0.00 |
| May 05 2024 | 0.004164 | 0.00001 | 0.24% | 0.004163 | 0.004196 | 0.004096 | 0.00 |
| May 04 2024 | 0.004155 | 0.000059 | 1.44% | 0.004094 | 0.004188 | 0.004076 | 0.00 |
| May 03 2024 | 0.004096 | 0.000236 | 6.11% | 0.003859 | 0.004123 | 0.003839 | 0.00 |
| May 02 2024 | 0.00386 | 0.000044 | 1.15% | 0.003815 | 0.003889 | 0.003725 | 0.00 |
| May 01 2024 | 0.003816 | -0.00018 | -4.50% | 0.003979 | 0.003987 | 0.003717 | 0.00 |
| Apr 30 2024 | 0.003996 | -0.000172 | -4.13% | 0.004167 | 0.004223 | 0.003887 | 0.00 |
| Apr 29 2024 | 0.004168 | 0.000048 | 1.16% | 0.004167 | 0.004303 | 0.001649 | 0.00 |
| Apr 28 2024 | 0.00412 | -0.000034 | -0.82% | 0.004159 | 0.004209 | 0.004111 | 0.00 |
| Apr 27 2024 | 0.004154 | -0.000024 | -0.57% | 0.004175 | 0.004179 | 0.004097 | 0.00 |
| Apr 26 2024 | 0.004178 | -0.000032 | -0.76% | 0.004211 | 0.004235 | 0.004151 | 0.00 |
| Apr 25 2024 | 0.00421 | 0.00000091 | 0.02% | 0.004207 | 0.004259 | 0.004113 | 0.00 |
| Apr 24 2024 | 0.004209 | -0.000134 | -3.09% | 0.004354 | 0.004387 | 0.004162 | 0.00 |
| Apr 23 2024 | 0.004342 | -0.000052 | -1.18% | 0.004389 | 0.004412 | 0.00432 | 0.00 |
| Apr 22 2024 | 0.004395 | 0.000118 | 2.76% | 0.004167 | 0.004417 | 0.001649 | 0.00 |
| Apr 21 2024 | 0.004277 | 0.00000500 | 0.12% | 0.004261 | 0.004326 | 0.004228 | 0.00 |
| Apr 20 2024 | 0.004272 | 0.00006 | 1.42% | 0.004187 | 0.004304 | 0.004154 | 0.00 |
| Apr 19 2024 | 0.004212 | 0.000033 | 0.79% | 0.004167 | 0.004303 | 0.003957 | 0.00 |
| Apr 18 2024 | 0.004179 | 0.00015 | 3.73% | 0.004033 | 0.004206 | 0.00399 | 0.00 |
