Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Invinity Energy Sys Plc. (OP: IVVGF )

0.9200 UNCHANGED
Last Price Updated: 10:53 AM EDT, Jun 2, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 1.236 1.236 1.236 1.236 200 +0.06(+4.75%)
Dec 30, 2021 1.190 1.190 1.180 1.180 38,317 -0.09(-7.45%)
Dec 29, 2021 1.210 1.275 1.210 1.275 9,100 -0.08(-5.56%)
Dec 28, 2021 1.190 1.350 1.180 1.350 4,153 +0.17(+14.41%)
Dec 27, 2021 1.194 1.220 1.180 1.180 2,700 -0.04(-3.28%)
Dec 23, 2021 1.220 1.230 1.220 1.220 15,140 +0.05(+4.27%)
Dec 22, 2021 1.170 1.170 1.170 1.170 350 +0.01(+0.86%)
Dec 21, 2021 1.250 1.250 1.160 1.160 5,425 -0.09(-7.20%)
Dec 20, 2021 1.250 1.250 1.237 1.250 2,400 -0.03(-2.34%)
Dec 16, 2021 1.280 1.280 1.280 0 +0.03(+2.40%)
Dec 15, 2021 1.240 1.250 1.240 1.250 700 -0.05(-3.85%)
Dec 14, 2021 1.300 1.300 1.300 1.300 4,000 -0.05(-3.70%)
Dec 13, 2021 1.370 1.370 1.350 1.350 815 -0.07(-4.93%)
Dec 08, 2021 1.420 1.420 1.420 0 +0.07(+5.25%)
Dec 07, 2021 1.349 1.349 1.349 1.349 15,000 -0.04(-2.94%)
Dec 06, 2021 1.320 1.390 1.260 1.390 21,921 +0.12(+9.45%)
Dec 03, 2021 1.270 1.270 1.270 1.270 703 -0.01(-0.78%)
Dec 02, 2021 1.280 1.280 1.280 1.280 600 +0.04(+3.23%)
Dec 01, 2021 1.310 1.310 1.240 1.240 4,497 +0.04(+3.33%)
Nov 30, 2021 1.220 1.330 1.190 1.200 40,000 -0.13(-9.77%)
Nov 26, 2021 1.330 1.330 1.330 0 -0.03(-2.21%)
Nov 24, 2021 1.330 1.360 1.330 1.360 19,902 -0.02(-1.45%)
Nov 23, 2021 1.380 1.380 1.380 1.380 100 +0.00(+0.00%)
Nov 22, 2021 1.380 1.380 1.380 1.380 100 -0.04(-2.82%)
Nov 19, 2021 1.420 1.420 1.420 1.420 1,500 +0.00(+0.00%)
Nov 18, 2021 1.430 1.430 1.420 1.420 3,199 +0.05(+3.65%)
Nov 16, 2021 1.370 1.370 1.370 0 -0.09(-6.16%)
Nov 15, 2021 1.460 1.460 1.412 1.460 4,100 -0.06(-3.95%)
Nov 12, 2021 1.520 1.520 1.520 1.520 24,000 -0.03(-1.94%)
Nov 11, 2021 1.525 1.550 1.505 1.550 11,120 -0.06(-3.73%)
Nov 09, 2021 1.571 1.610 1.571 1.610 350 +0.03(+2.09%)
Nov 08, 2021 1.720 1.730 1.577 1.577 25,633 -0.18(-10.40%)
Nov 05, 2021 1.746 1.760 1.746 1.760 384 +0.04(+2.33%)
Nov 04, 2021 1.750 1.750 1.720 1.720 1,662 -0.04(-2.27%)
Nov 03, 2021 1.754 1.760 1.754 1.760 5,895 +0.02(+1.15%)
Nov 02, 2021 1.710 1.740 1.710 1.740 600 +0.18(+11.54%)
Nov 01, 2021 1.530 1.560 1.530 1.560 263 +0.06(+4.00%)
Oct 28, 2021 1.500 1.500 1.500 50 +0.04(+2.74%)
Oct 27, 2021 1.470 1.480 1.460 1.460 2,685 -0.01(-0.68%)
Oct 26, 2021 1.487 1.470 1.470 2,280 -0.03(-2.00%)
Oct 25, 2021 1.478 1.500 1.478 1.500 450 -0.01(-0.66%)
Oct 22, 2021 1.480 1.510 1.480 1.510 26,500 -0.02(-1.31%)
Oct 21, 2021 1.530 1.530 1.458 1.530 17,923 +0.09(+6.32%)
Oct 20, 2021 1.439 1.439 1.439 1.439 250 -0.01(-0.76%)
Oct 19, 2021 1.391 1.450 1.391 1.450 5,900 +0.08(+5.96%)
Oct 18, 2021 1.440 1.440 1.369 1.369 18,662 -0.08(-5.62%)
Oct 15, 2021 1.450 1.450 1.450 1.450 500 +0.00(+0.35%)
Oct 14, 2021 1.400 1.510 1.400 1.445 28,000 +0.08(+6.25%)
Oct 13, 2021 1.360 1.360 1.305 1.360 1,260 +0.08(+6.25%)
Oct 12, 2021 1.330 1.350 1.280 1.280 21,169 -0.07(-5.19%)
Oct 11, 2021 1.350 1.350 1.317 1.350 9,468 +0.10(+8.00%)
Oct 08, 2021 1.250 1.250 1.250 1.250 500 +0.15(+13.64%)
Oct 07, 2021 1.100 1.100 1.100 1.100 250 +0.08(+7.84%)
Oct 06, 2021 1.020 1.020 1.020 1.020 100 -0.14(-12.06%)
Oct 05, 2021 1.220 1.220 1.110 1.160 8,418 -0.09(-7.21%)
Oct 04, 2021 1.250 1.250 1.250 1.250 4,870 +0.05(+4.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.