INVT

Inventergy Global (PK) Historical Data

Best deals to access real time data!
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
VAT not included
Company Name Stock Ticker Symbol Market Type
Inventergy Global Inc (PK) INVT OTCMarkets Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
0.0194 124.36% 0.035 0.0156 0.035 0.0156 0.0156 16:22:15
more quote information »

INVT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.01560.0350.01560.01937959,0940.0194124.36%
1 Month0.01660.0350.01550.018945111,5990.0184110.84%
3 Months0.02050.0350.01550.019361510,7080.014570.73%
6 Months0.028650.047650.01520.021366814,1070.0063522.16%
1 Year0.030.070.01320.025649119,1080.00516.67%
3 Years0.07610.160.00650.05585471,072-0.0411-54.01%
5 Years0.150.200.00650.069079979,269-0.115-76.67%

INVT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 0.035 0.0194 124.36% 0.0156 0.035 0.0156 125,826
Aug 06 2020 0.0156 -0.00705 -31.13% 0.01565 0.01565 0.0156 6,000
Aug 05 2020 0.02265 0.00705 45.19% 0.020995 0.02265 0.0156 19,500
Aug 04 2020 0.0156 0.00 0.0% 0.02265 0.02265 0.0156 10,667
Aug 03 2020 0.0156 0.00 0.0% 0.0156 0.0156 0.0156 0
Jul 31 2020 0.0156 -0.00569 -26.71% 0.0156 0.0156 0.0156 207
Jul 30 2020 0.021285 0.00 0.0% 0.021285 0.021285 0.021285 0
Jul 29 2020 0.021285 -0.00237 -10.0% 0.021285 0.021285 0.021285 5,010
Jul 28 2020 0.02365 0.00815 52.58% 0.0155 0.02365 0.0155 1,103
Jul 27 2020 0.0155 -0.0045 -22.5% 0.02545 0.02545 0.0155 9,329
Jul 24 2020 0.02 0.00 0.0% 0.016625 0.02 0.016625 31,048
Jul 23 2020 0.02 0.00225 12.68% 0.02 0.02 0.02 10,000
Jul 22 2020 0.01775 0.00225 14.52% 0.01675 0.02095 0.01675 2,453
Jul 21 2020 0.0155 -0.0045 -22.5% 0.0155 0.0155 0.0155 15,054
Jul 20 2020 0.02 0.00 0.0% 0.02 0.02 0.02 0
Jul 17 2020 0.02 0.0034 20.48% 0.01955 0.02 0.01955 55,088
Jul 16 2020 0.0166 0.00 0.0% 0.0166 0.0166 0.0166 159
Jul 15 2020 0.0166 0.00 0.0% 0.0166 0.0166 0.0166 18,851
Jul 14 2020 0.0166 0.00 0.0% 0.0166 0.0166 0.0166 0
Jul 13 2020 0.0166 0.00 0.0% 0.0166 0.0166 0.0166 314
Jul 10 2020 0.0166 0.00 0.0% 0.0166 0.0166 0.0166 799
Jul 09 2020 0.0166 -0.00015 -0.9% 0.019285 0.019285 0.0166 9,100
Jul 08 2020 0.01675 0.00015 0.9% 0.01675 0.01675 0.01675 100
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.