Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Indvr Brands Inc (OP: CAAOF )

0.0001 UNCHANGED
Last Price Updated: 10:27 AM EDT, Jul 12, 2023 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 31, 2019 1.003 1.103 0.9932 1.049 57,200 +0.05(+4.92%)
May 30, 2019 0.8045 1.000 0.7730 1.000 77,372 +0.21(+26.94%)
May 29, 2019 0.7457 0.8045 0.7300 0.7878 177,319 +0.04(+5.74%)
May 28, 2019 1.011 1.014 0.7226 0.7450 354,857 -0.75(-50.05%)
May 24, 2019 1.757 1.757 1.425 1.492 15,500 -0.15(-9.14%)
May 23, 2019 1.692 1.789 1.642 1.642 13,422 -0.05(-3.08%)
May 22, 2019 2.061 2.061 1.687 1.694 145,914 -0.44(-20.72%)
May 21, 2019 2.455 2.455 1.854 2.136 23,157 -0.28(-11.71%)
May 20, 2019 2.420 2.420 2.420 50 +0.00(+0.00%)
May 17, 2019 2.462 2.500 2.420 2.420 8,400 -0.05(-2.20%)
May 16, 2019 2.605 2.635 2.474 2.474 28,307 -0.09(-3.48%)
May 15, 2019 2.563 2.596 2.540 2.564 18,085 +0.06(+2.31%)
May 14, 2019 2.506 2.550 2.439 2.506 22,160 -0.01(-0.39%)
May 13, 2019 2.675 2.675 2.504 2.515 6,468 -0.15(-5.57%)
May 10, 2019 2.656 2.664 2.539 2.664 13,900 +0.00(+0.06%)
May 09, 2019 2.770 2.848 2.662 2.662 16,152 -0.08(-2.76%)
May 08, 2019 2.870 2.870 2.628 2.738 29,873 -0.16(-5.46%)
May 07, 2019 2.796 2.942 2.764 2.896 58,445 -0.11(-3.80%)
May 06, 2019 3.071 3.071 2.906 3.010 32,346 -0.03(-1.11%)
May 03, 2019 3.073 3.109 3.022 3.044 38,000 -0.02(-0.59%)
May 02, 2019 3.167 3.167 3.036 3.062 17,989 -0.04(-1.20%)
May 01, 2019 3.188 3.220 3.050 3.099 66,850 -0.07(-2.15%)
Apr 30, 2019 3.203 3.244 3.096 3.167 148,629 +0.15(+4.87%)
Apr 29, 2019 3.175 3.190 3.000 3.020 40,117 -0.17(-5.29%)
Apr 26, 2019 3.300 3.310 3.160 3.189 48,000 -0.07(-2.29%)
Apr 25, 2019 3.337 3.337 3.240 3.263 52,687 -0.03(-0.81%)
Apr 24, 2019 3.429 3.429 3.235 3.290 29,177 -0.11(-3.24%)
Apr 23, 2019 3.442 3.442 3.387 3.400 51,643 -0.01(-0.17%)
Apr 22, 2019 3.378 3.503 3.366 3.406 61,920 +0.16(+4.79%)
Apr 18, 2019 3.226 3.250 3.226 3.250 4,000 +0.21(+7.08%)
Apr 17, 2019 3.079 3.079 3.035 3.035 855 -0.01(-0.24%)
Apr 16, 2019 3.048 3.050 2.990 3.042 13,721 +0.01(+0.35%)
Apr 15, 2019 3.137 3.150 3.030 3.032 7,269 -0.08(-2.48%)
Apr 12, 2019 3.134 3.174 3.109 3.109 12,400 +0.01(+0.23%)
Apr 11, 2019 3.103 3.120 3.090 3.102 14,703 +0.03(+1.04%)
Apr 10, 2019 3.039 3.100 3.037 3.070 12,632 +0.03(+0.96%)
Apr 09, 2019 3.130 3.130 3.006 3.041 17,389 -0.04(-1.19%)
Apr 08, 2019 2.932 3.155 2.932 3.077 19,534 +0.26(+9.36%)
Apr 05, 2019 2.799 2.814 2.790 2.814 7,200 +0.24(+9.15%)
Apr 04, 2019 2.556 2.578 2.556 2.578 1,218 +0.03(+1.08%)
Apr 03, 2019 2.552 2.556 2.551 2.551 2,294 -0.01(-0.34%)
Apr 02, 2019 2.559 2.559 2.559 2.559 292 -0.05(-1.95%)
Apr 01, 2019 2.605 2.611 2.583 2.611 4,126 +0.02(+0.72%)
Mar 29, 2019 2.592 2.592 2.592 2.592 200 +0.10(+3.97%)
Mar 28, 2019 2.493 2.493 2.493 20 +0.00(+0.00%)
Mar 27, 2019 2.496 2.496 2.493 2.493 1,539 -0.03(-1.13%)
Mar 26, 2019 2.612 2.612 2.522 2.522 3,780 -0.08(-3.02%)
Mar 25, 2019 2.600 2.600 2.600 18 +0.00(+0.00%)
Mar 22, 2019 2.533 2.600 2.533 2.600 8,100 +0.00(+0.00%)
Mar 21, 2019 2.610 2.610 2.600 2.600 3,203 +0.00(+0.00%)
Mar 20, 2019 2.600 2.600 2.600 2.600 5,500 +0.05(+2.02%)
Mar 19, 2019 2.560 2.560 2.549 2.549 429 -0.00(-0.18%)
Mar 18, 2019 2.630 2.630 2.553 2.553 16,000 -0.04(-1.37%)
Mar 15, 2019 2.498 2.595 2.493 2.588 10,200 +0.12(+4.81%)
Mar 13, 2019 2.470 2.470 2.470 0 +0.01(+0.51%)
Mar 12, 2019 2.450 2.457 2.450 2.457 822 +0.01(+0.29%)
Mar 11, 2019 2.471 2.495 2.443 2.450 10,000 -0.10(-3.92%)
Mar 08, 2019 2.598 2.598 2.550 2.550 11,700 -0.09(-3.39%)
Mar 07, 2019 2.767 2.767 2.639 2.640 9,990 -0.08(-2.92%)
Mar 06, 2019 2.748 2.750 2.389 2.719 28,771 +0.20(+8.11%)
Mar 05, 2019 2.143 2.595 2.143 2.515 72,567 +0.60(+31.12%)
Mar 04, 2019 1.808 1.948 1.808 1.918 55,325 +0.13(+7.16%)
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.