S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

Invent Ventures (IDEA)

OTC

$0.03-$0.004 (-11.43%)

Price as of May 22, 2026

N/A
Market Cap
210.00%
1-Year Change
Asset Management
Industry

1 Month
-45.90%

Low Price$0.03

High Price$0.06
3 Months
+93.75%

Low Price$0.02

High Price$0.08
1 Year
+210.00%

Low Price$0.009

High Price$0.08

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
05/22/2026	0.03	0.03	0.03	0.03	-11.43%	190
05/21/2026	0.04	0.04	0.04	0.04	+12.90%	5,800
05/20/2026	0.03	0.03	0.03	0.03	-52.16%	5,000
05/18/2026	0.06	0.06	0.06	0.06	0.00%	500
05/15/2026	0.06	0.06	0.06	0.06	+29.60%	100
05/13/2026	0.06	0.06	0.05	0.05	+25.00%	10,280
05/11/2026	0.04	0.04	0.04	0.04	+29.03%	12,520
05/07/2026	0.03	0.03	0.03	0.03	-40.27%	30,000
05/06/2026	0.05	0.05	0.05	0.05	-9.42%	12,000
05/05/2026	0.06	0.06	0.06	0.06	-0.17%	303
05/01/2026	0.06	0.06	0.06	0.06	+91.33%	3,757
04/30/2026	0.03	0.03	0.03	0.03	-25.00%	116,318
04/29/2026	0.04	0.04	0.04	0.04	-3.61%	34,500
04/28/2026	0.08	0.08	0.04	0.04	-39.68%	18,053
04/27/2026	0.08	0.08	0.07	0.07	-10.65%	8,000
04/24/2026	0.04	0.08	0.04	0.08	+19.57%	13,500
04/22/2026	0.03	0.07	0.03	0.06	+43.11%	91,519
04/17/2026	0.05	0.05	0.04	0.05	-40.00%	46,657
04/16/2026	0.04	0.09	0.03	0.08	+150.00%	93,019
04/15/2026	0.03	0.03	0.03	0.03	+97.37%	47,832
03/13/2026	0.02	0.02	0.02	0.02	-5.00%	5,004
03/12/2026	0.02	0.02	0.02	0.02	-46.49%	400
03/04/2026	0.03	0.03	0.03	0.03	+96.71%	10,000
03/03/2026	0.02	0.02	0.02	0.02	0.00%	4,003
02/25/2026	0.02	0.02	0.02	0.02	0.00%	25,000
02/12/2026	0.02	0.02	0.02	0.02	-13.14%	5,000
02/10/2026	0.02	0.02	0.02	0.02	-13.58%	10,000
02/05/2026	0.02	0.02	0.02	0.02	+15.71%	2,263
02/04/2026	0.02	0.02	0.02	0.02	-30.00%	3,000
02/03/2026	0.03	0.03	0.03	0.03	-16.67%	3,000
01/30/2026	0.02	0.03	0.02	0.03	+76.47%	144,970
01/26/2026	0.02	0.02	0.02	0.02	+6.25%	1,500
01/22/2026	0.02	0.02	0.02	0.02	-46.31%	1,000
01/21/2026	0.03	0.03	0.03	0.03	-0.33%	100
01/16/2026	0.02	0.03	0.02	0.03	+96.71%	10,222
01/02/2026	0.02	0.02	0.02	0.02	0.00%	40,984
12/26/2025	0.02	0.02	0.02	0.02	-5.00%	25,000
12/24/2025	0.02	0.02	0.02	0.02	+4.58%	161
12/11/2025	0.02	0.02	0.02	0.02	-27.83%	2,000
12/04/2025	0.02	0.02	0.02	0.02	+39.47%	41,184
11/20/2025	0.02	0.02	0.02	0.02	-28.30%	69,300
11/19/2025	0.02	0.02	0.02	0.02	0.00%	16,783
11/18/2025	0.02	0.02	0.02	0.02	-29.33%	10,000
11/10/2025	0.03	0.03	0.03	0.03	0.00%	1,000
10/28/2025	0.03	0.03	0.03	0.03	+41.51%	10,872
10/16/2025	0.02	0.02	0.02	0.02	0.00%	2,000
10/15/2025	0.02	0.02	0.02	0.02	0.00%	2,000
10/14/2025	0.02	0.02	0.02	0.02	-15.20%	22,003
10/13/2025	0.03	0.03	0.03	0.03	-2.34%	10,000
10/07/2025	0.03	0.03	0.03	0.03	-30.81%	6,003
10/06/2025	0.05	0.05	0.03	0.04	+48.00%	23,010
10/03/2025	0.02	0.03	0.02	0.03	+13.64%	114,004
10/02/2025	0.02	0.02	0.02	0.02	+46.67%	20,166
09/30/2025	0.01	0.02	0.01	0.02	+50.00%	72,566
09/29/2025	0.01	0.01	0.01	0.01	0.00%	4,450
09/24/2025	0.01	0.01	0.01	0.01	-16.67%	8,750
08/15/2025	0.01	0.01	0.01	0.01	+33.33%	2,000
08/14/2025	0.01	0.01	0.009	0.009	-10.00%	77,220
07/30/2025	0.01	0.01	0.01	0.01	-57.45%	1,500
07/21/2025	0.02	0.02	0.02	0.02	+135.00%	128
07/14/2025	0.01	0.01	0.01	0.01	-33.33%	2,003
07/08/2025	0.01	0.02	0.01	0.02	+50.00%	124,940
07/07/2025	0.01	0.01	0.01	0.01	0.00%	17,000
06/24/2025	0.01	0.01	0.01	0.01	-28.06%	36,000
06/18/2025	0.01	0.01	0.01	0.01	+11.20%	287
06/16/2025	0.01	0.01	0.01	0.01	+25.00%	200
06/09/2025	0.01	0.01	0.01	0.01	0.00%	4,000
06/04/2025	0.01	0.01	0.01	0.01	0.00%	600