INVT

Inventergy Global (PK) Historical Data

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Inventergy Global Inc (PK) INVT OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
0.0007 3.29% 0.022 11:29:56
Open Price Low Price High Price Close Price Prev Close
0.021 0.021 0.022 0.0213
more quote information »

INVT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.02450.040.0210.021577328,788-0.0025-10.2%
1 Month0.015250.080.01110.0337226225,0100.0067544.26%
3 Months0.01720.080.007850.027109124,6170.004827.91%
6 Months0.01550.080.007850.02668274,9250.006541.94%
1 Year0.0250.080.007850.026050146,847-0.003-12.0%
3 Years0.0750.0850.00650.029127153,005-0.053-70.67%
5 Years0.150.200.00650.063767279,663-0.128-85.33%

INVT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 0.0213 -0.0018 -7.79% 0.04 0.04 0.0213 103,450
Jan 14 2021 0.0231 -0.0014 -5.71% 0.025 0.025 0.0231 3,941
Jan 13 2021 0.0245 0.00 0.0% 0.0231 0.028075 0.0231 7,261
Jan 12 2021 0.0245 -0.00242 -8.99% 0.0245 0.0245 0.0245 500
Jan 11 2021 0.02692 -0.00308 -10.27% 0.0256 0.03 0.0246 71,869
Jan 08 2021 0.03 0.005 20.0% 0.0306 0.0375 0.0217 61,697
Jan 07 2021 0.025 0.00 0.0% 0.025 0.025 0.025 10,000
Jan 06 2021 0.025 -0.015 -37.5% 0.0214 0.033175 0.021 167,483
Jan 05 2021 0.04 0.00567 16.5% 0.03355 0.04005 0.03355 56,316
Jan 04 2021 0.034335 0.00584 20.47% 0.03975 0.04 0.0336 29,620
Dec 31 2020 0.0285 -0.00105 -3.55% 0.0375 0.0375 0.025 98,351
Dec 30 2020 0.02955 -0.00945 -24.23% 0.025 0.041 0.025 43,600
Dec 29 2020 0.039 -0.0015 -3.7% 0.04 0.0435 0.03 86,646
Dec 28 2020 0.0405 0.0239 143.98% 0.013 0.08 0.0111 2,497,705
Dec 24 2020 0.0166 0.0036 27.69% 0.0166 0.0166 0.0166 668,020
Dec 23 2020 0.013 0.001 8.33% 0.01414 0.01617 0.013 53,709
Dec 22 2020 0.012 -0.005 -29.41% 0.01525 0.01525 0.012 28,320
Dec 21 2020 0.017 0.0058 51.79% 0.01435 0.0175 0.0112 17,622
See More Historical Prices »


Your Recent History
USOTC
INVT
Inventergy..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.