Invesque Inc (IVQ.U)
TSX
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 | -0.005 | -5.55555555556 | 0.09 | 0.09 | 0.08 | 13139 | 0.08228328 | CS |
| 4 | -0.005 | -5.55555555556 | 0.09 | 0.1 | 0.08 | 9843 | 0.08454457 | CS |
| 12 | -0.035 | -29.1666666667 | 0.12 | 0.12 | 0.055 | 15052 | 0.0875743 | CS |
| 26 | -0.045 | -34.6153846154 | 0.13 | 0.205 | 0.055 | 7601 | 0.09286797 | CS |
| 52 | -0.165 | -66 | 0.25 | 0.36 | 0.055 | 4648 | 0.11958936 | CS |
| 156 | -1.915 | -95.75 | 2 | 2.2 | 0.055 | 5129 | 0.77751131 | CS |
| 260 | -6.625 | -98.7332339791 | 6.71 | 7.08 | 0.055 | 10696 | 2.15950295 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735944000 | 0.085 | 0.005 | 6.25 | 0.085 | 0.085 | 0.085 | 4100 |
| 1735857600 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 600 |
| 1735684800 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 12958 |
| 1735598400 | 0.08 | -0.01 | -11.11 | 0.09 | 0.09 | 0.08 | 26998 |
| 1735339200 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.08 | 12000 |
| 1735080000 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1734993600 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 4000 |
| 1734734400 | 0.09 | 0.01 | 12.50 | 0.08 | 0.09 | 0.08 | 15271 |
| 1734648000 | 0.08 | -0.01 | -11.11 | 0.09 | 0.09 | 0.08 | 54710 |
| 1734561600 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 3400 |
| 1734475200 | 0.09 | 0 | 0.00 | 0.095 | 0.095 | 0.09 | 2700 |
| 1734388800 | 0.09 | -0.01 | -10.00 | 0.085 | 0.09 | 0.085 | 6000 |
| 1734129600 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 150 |
| 1734043200 | 0.1 | 0.02 | 25.00 | 0.09 | 0.1 | 0.09 | 13200 |
| 1733956800 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 1250 |
| 1733870400 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1733784000 | 0.08 | -0.005 | -5.88 | 0.08 | 0.08 | 0.08 | 1250 |
| 1733524800 | 0.085 | -0.005 | -5.56 | 0.09 | 0.09 | 0.085 | 3000 |
| 1733438400 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1733352000 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1733265600 | 0.09 | -0.005 | -5.26 | 0.09 | 0.09 | 0.09 | 13275 |
| 1733179200 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 1000 |
| 1732920000 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1732833600 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1732747200 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1732660800 | 0.095 | 0.015 | 18.75 | 0.08 | 0.095 | 0.08 | 14000 |
| 1732574400 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 3000 |
| 1732315200 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 28000 |
| 1732228800 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 19000 |
| 1732142400 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 20500 |
| 1732056000 | 0.08 | 0.005 | 6.67 | 0.075 | 0.08 | 0.075 | 9100 |
| 1731969600 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1731710400 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 1000 |
| 1731624000 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 3000 |
| 1731537600 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 2000 |
| 1731451200 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 2000 |
| 1731364800 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1731105600 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 880 |
| 1731019200 | 0.075 | -0.005 | -6.25 | 0.08 | 0.08 | 0.075 | 46500 |
| 1730932800 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1730846400 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1730760000 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1730497200 | 0.08 | 0 | 0.00 | 0.095 | 0.095 | 0.08 | 34500 |
| 1730410800 | 0.08 | -0.01 | -11.11 | 0.09 | 0.09 | 0.055 | 93250 |
| 1730324400 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1730238000 | 0.09 | -0.005 | -5.26 | 0.095 | 0.1 | 0.09 | 232507 |
| 1730151600 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 5000 |
| 1729892400 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1729806000 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 100 |
| 1729719600 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1729633200 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1729546800 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1729287600 | 0.095 | -0.015 | -13.64 | 0.095 | 0.095 | 0.095 | 600 |
| 1729201200 | 0.11 | 0.01 | 10.00 | 0.11 | 0.11 | 0.11 | 24000 |
| 1729114800 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 104000 |
| 1729028400 | 0.1 | -0.02 | -16.67 | 0.11 | 0.11 | 0.1 | 13170 |
| 1728682800 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1728596400 | 0.12 | 0.005 | 4.35 | 0.12 | 0.12 | 0.12 | 2000 |
| 1728510000 | 0.115 | 0 | 0.00 | 0.115 | 0.115 | 0.115 | 0 |
| 1728423600 | 0.115 | 0 | 0.00 | 0.115 | 0.115 | 0.115 | 60 |
| 1728337200 | 0.115 | 0 | 0.00 | 0.115 | 0.115 | 0.115 | 0 |
| 1728078000 | 0.115 | 0 | 0.00 | 0.115 | 0.115 | 0.115 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
