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 (%)
May 27, 2022 0.9098 0 +0.07(+7.80%)
May 26, 2022 0.8440 0.8440 0.8440 0.8440 500 +0.01(+0.60%)
May 25, 2022 0.8390 0.8390 0.8390 0.8390 300 -0.01(-0.71%)
May 24, 2022 0.8450 0.8450 0.8450 0.8450 200 +0.02(+1.81%)
May 23, 2022 0.8300 0.8300 0.8300 0.8300 10,000 +0.01(+1.22%)
May 17, 2022 0.8200 30 +0.01(+1.23%)
May 13, 2022 0.8100 75 -0.11(-12.24%)
May 12, 2022 0.9230 0.9230 0.9230 0.9230 102 -0.07(-7.33%)
May 10, 2022 0.9960 0 +0.03(+2.57%)
May 03, 2022 0.9710 10 -0.17(-14.82%)
May 02, 2022 1.140 1.140 1.140 1.140 300 +0.04(+3.64%)
Apr 28, 2022 1.100 0 -0.21(-16.03%)
Apr 19, 2022 1.310 81 +0.02(+1.55%)
Apr 13, 2022 1.290 0 +0.05(+4.03%)
Apr 11, 2022 1.240 0 +0.15(+13.76%)
Apr 08, 2022 1.090 1.090 1.050 1.090 5,025 +0.11(+11.51%)
Apr 05, 2022 0.9775 0 -0.05(-5.10%)
Apr 04, 2022 1.030 1.030 1.030 1.030 1,000 +0.10(+11.11%)
Apr 01, 2022 0.9705 0.9705 0.9270 0.9270 2,150 -0.08(-8.22%)
Mar 31, 2022 1.010 1.010 1.010 1.010 1,200 -0.04(-3.81%)
Mar 28, 2022 1.050 0 -0.02(-1.87%)
Mar 25, 2022 1.070 1.070 1.070 1.070 600 -0.03(-2.73%)
Mar 23, 2022 1.100 0 -0.09(-7.56%)
Mar 22, 2022 1.190 1.190 1.190 1.190 526 +0.10(+9.68%)
Mar 21, 2022 1.085 1.085 1.085 1.085 100 -0.02(-1.36%)
Mar 17, 2022 1.100 0 -0.06(-5.01%)
Mar 14, 2022 1.158 0 +0.08(+7.22%)
Mar 08, 2022 1.080 0 +0.01(+0.93%)
Mar 07, 2022 1.070 1.070 1.070 1.070 400 -0.04(-3.60%)
Mar 04, 2022 1.110 1.150 1.110 1.110 1,200 -0.17(-13.28%)
Mar 02, 2022 1.280 50 -0.04(-3.03%)
Mar 01, 2022 1.320 1.320 1.320 1.320 380 +0.01(+0.49%)
Feb 28, 2022 1.313 1.313 1.313 1.313 200 +0.26(+25.10%)
Feb 22, 2022 1.050 0 +0.04(+3.96%)
Feb 17, 2022 1.010 0 -0.02(-1.94%)
Feb 14, 2022 1.030 0 -0.07(-6.36%)
Feb 11, 2022 1.100 1.110 1.100 1.100 700 -0.05(-4.35%)
Feb 08, 2022 1.150 0 -0.04(-3.36%)
Feb 04, 2022 1.190 50 +0.25(+26.73%)
Feb 02, 2022 0.9390 0.9390 0.9390 0.9390 110 +0.10(+12.32%)
Feb 01, 2022 0.8360 0.8360 0.8360 0.8360 800 +0.00(+0.42%)
Jan 31, 2022 0.8325 0.8325 0.8295 0.8325 1,200 +0.01(+0.67%)
Jan 28, 2022 0.7917 0.8270 0.7800 0.8270 4,350 -0.02(-2.53%)
Jan 27, 2022 0.8485 0.8485 0.8485 0.8485 150 -0.11(-11.75%)
Jan 26, 2022 0.9615 0.9615 0.9615 0.9615 200 +0.00(+0.16%)
Jan 24, 2022 0.9600 0 -0.07(-6.80%)
Jan 21, 2022 1.032 1.032 1.030 1.030 2,231 -0.05(-4.63%)
Jan 20, 2022 1.150 1.150 1.080 1.080 4,300 -0.08(-7.02%)
Jan 19, 2022 1.280 1.280 1.161 1.161 4,650 -0.12(-9.26%)
Jan 18, 2022 1.300 1.330 1.280 1.280 4,500 -0.07(-5.19%)
Jan 14, 2022 1.350 0 +0.06(+4.25%)
Jan 12, 2022 1.295 0 +0.03(+2.37%)
Jan 10, 2022 1.265 1.265 1.265 0 -0.04(-2.69%)
Jan 07, 2022 1.330 1.330 1.300 1.300 5,100 -0.03(-2.26%)
Jan 06, 2022 1.340 1.340 1.330 1.330 2,314 +0.00(+0.00%)
Jan 05, 2022 1.330 1.330 1.330 1.330 145 +0.01(+0.76%)
Jan 04, 2022 1.340 1.340 1.320 1.320 1,100 -0.06(-4.35%)
Jan 03, 2022 1.310 1.380 1.310 1.380 1,800 +0.14(+11.65%)
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%)
Oct 01, 2021 1.200 1.200 1.200 1.200 500 -0.03(-2.44%)
Sep 30, 2021 1.260 1.260 1.191 1.230 3,250 -0.08(-6.25%)
Sep 29, 2021 1.460 1.460 1.312 1.312 1,471 -0.19(-12.53%)
Sep 28, 2021 1.504 1.504 1.500 1.500 1,900 -0.10(-6.25%)
Sep 27, 2021 1.548 1.600 1.548 1.600 1,270 -0.04(-2.44%)
Sep 23, 2021 1.640 1.640 1.640 5 -0.08(-4.37%)
Sep 22, 2021 1.715 1.715 1.715 1.715 421 +0.06(+3.31%)
Sep 21, 2021 1.750 1.750 1.660 1.660 450 -0.09(-5.14%)
Sep 20, 2021 1.750 1.750 1.750 1.750 100 +0.00(+0.00%)
Sep 16, 2021 1.750 1.750 1.750 0 +0.00(+0.00%)
Sep 15, 2021 1.750 1.750 1.750 1.750 2,000 +0.00(+0.00%)
Sep 14, 2021 1.810 1.810 1.750 1.750 1,300 -0.15(-7.89%)
Sep 13, 2021 1.756 1.900 1.756 1.900 2,150 +0.10(+5.56%)
Sep 10, 2021 1.760 1.800 1.760 1.800 202 +0.14(+8.43%)
Sep 03, 2021 1.660 1.660 1.660 0 -0.10(-5.95%)
Sep 02, 2021 1.765 1.765 1.765 1.765 500 +0.00(+0.28%)
Aug 31, 2021 1.760 1.760 1.760 0 +0.16(+10.00%)
Aug 23, 2021 1.600 1.600 1.600 0 -0.03(-1.93%)
Aug 20, 2021 1.680 1.680 1.630 1.631 1,028 -0.14(-7.82%)
Aug 19, 2021 1.770 1.770 1.760 1.770 5,000 -0.06(-3.15%)
Aug 18, 2021 1.810 1.870 1.810 1.827 2,497 +0.02(+0.97%)
Aug 17, 2021 1.810 1.810 1.810 1.810 1,305 -0.03(-1.63%)
Aug 16, 2021 1.840 1.840 1.840 1.840 1,000 +0.02(+0.82%)
Aug 13, 2021 1.805 1.825 1.805 1.825 500 +0.05(+2.59%)
Aug 12, 2021 1.780 1.780 1.775 1.779 3,740 -0.09(-4.87%)
Aug 11, 2021 1.850 1.870 1.850 1.870 610 +0.04(+2.19%)
Aug 10, 2021 1.850 1.850 1.830 1.830 2,900 -0.02(-1.08%)
Aug 09, 2021 1.850 1.850 1.825 1.850 4,635 +0.08(+4.52%)
Aug 06, 2021 1.763 1.770 1.763 1.770 1,435 +0.02(+1.14%)
Aug 05, 2021 1.750 1.750 1.750 1.750 790 -0.04(-2.23%)
Aug 04, 2021 1.790 1.820 1.790 1.790 5,600 -0.04(-2.19%)
Aug 03, 2021 1.830 1.830 1.830 1.830 425 +0.01(+0.55%)
Aug 02, 2021 1.820 1.820 1.820 1.820 205 +0.15(+8.98%)
Jul 30, 2021 1.670 1.670 1.670 1.670 419 +0.04(+2.77%)
Jul 29, 2021 1.610 1.625 1.610 1.625 1,311 +0.10(+6.91%)
Jul 26, 2021 1.520 1.520 1.520 0 +0.04(+2.70%)
Jul 23, 2021 1.470 1.480 1.470 1.480 1,527 +0.01(+0.68%)
Jul 22, 2021 1.470 1.470 1.470 1.470 950 -0.02(-1.01%)
Jul 21, 2021 1.490 1.490 1.485 1.485 2,010 +0.02(+1.02%)
Jul 20, 2021 1.480 1.480 1.460 1.470 6,200 +0.00(+0.00%)
Jul 19, 2021 1.460 1.510 1.460 1.470 3,750 -0.09(-5.77%)
Jul 16, 2021 1.560 1.560 1.535 1.560 13,000 +0.00(+0.00%)
Jul 15, 2021 1.580 1.580 1.560 1.560 2,387 -0.05(-3.11%)
Jul 14, 2021 1.620 1.620 1.610 1.610 3,455 -0.01(-0.62%)
Jul 13, 2021 1.600 1.620 1.600 1.620 40,627 +0.02(+1.25%)
Jul 12, 2021 1.700 1.700 1.600 1.600 4,303 -0.11(-6.43%)
Jul 09, 2021 1.720 1.728 1.710 1.710 3,107 -0.01(-0.29%)
Jul 08, 2021 1.720 1.720 1.715 1.715 1,200 +0.01(+0.29%)
Jul 07, 2021 1.730 1.730 1.700 1.710 17,884 +0.01(+0.59%)
Jul 06, 2021 1.740 1.740 1.700 1.700 19,904 -0.11(-6.08%)
Jul 02, 2021 1.790 1.825 1.700 1.810 21,450 +0.03(+1.69%)
Jul 01, 2021 1.780 1.780 1.780 1.780 200 +0.06(+3.79%)
Jun 30, 2021 1.660 1.715 1.660 1.715 6,715 -0.01(-0.87%)
Jun 29, 2021 1.720 1.730 1.720 1.730 500 -0.08(-4.42%)
Jun 28, 2021 1.850 1.860 1.810 1.810 2,600 -0.04(-2.16%)
Jun 25, 2021 1.850 1.850 1.835 1.850 1,150 -0.03(-1.60%)
Jun 24, 2021 1.880 1.880 1.880 1.880 100 -0.07(-3.59%)
Jun 23, 2021 1.950 1.950 1.885 1.950 3,300 -0.01(-0.51%)
Jun 21, 2021 1.960 1.960 1.960 0 -0.02(-1.02%)
Jun 18, 2021 2.000 2.000 1.980 1.980 10,100 +0.02(+1.02%)
Jun 14, 2021 1.960 1.960 1.960 0 -0.15(-7.11%)
Jun 11, 2021 2.100 2.110 2.100 2.110 10,100 +0.00(+0.00%)
Jun 08, 2021 2.110 2.110 2.110 0 -0.04(-1.87%)
Jun 03, 2021 2.150 2.150 2.150 0 -0.18(-7.72%)
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.