Inventronics Limited Historical Data - IVX | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSXV
Inventronics Limited (IVX)
Inventronics Limited (IVX) Historical

Inventronics Limited (IVX)

0.74

0.00

(0.00%)

Closed May 03 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.03	-3.8961038961	0.77	0.77	0.73	4743	0.73633249	CS
4	-0.05	-6.32911392405	0.79	0.94	0.64	4823	0.71421272	CS
12	-0.34	-31.4814814815	1.08	1.08	0.64	5162	0.82829643	CS
26	-1.01	-57.7142857143	1.75	1.75	0.64	5452	0.94086963	CS
52	-2.41	-76.5079365079	3.15	3.15	0.64	4664	1.56534842	CS
156	0.39	111.428571429	0.35	4.59	0.35	4460	1.97019241	CS
260	0.59	393.333333333	0.15	4.59	0.1	6250	1.24046904	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714686000	0.74	0	0.00	0.74	0.74	0.74	1000
1714599600	0.74	0.01	1.37	0.73	0.74	0.73	6007
1714513200	0.73	0	0.00	0.73	0.73	0.73	0
1714426800	0.73	0	0.00	0.73	0.73	0.73	0
1714167600	0.73	0	0.00	0.73	0.73	0.73	0
1714081200	0.73	-0.02	-2.67	0.77	0.77	0.73	3479
1713994800	0.75	0	0.00	0.75	0.75	0.75	0
1713908400	0.75	0	0.00	0.75	0.75	0.75	209
1713822000	0.75	0	0.00	0.75	0.75	0.75	0
1713562800	0.75	0	0.00	0.75	0.75	0.75	146
1713476400	0.75	-0.06	-7.41	0.75	0.75	0.75	2353
1713390000	0.81	-0.13	-13.83	0.84	0.84	0.8	8392
1713303600	0.94	0	0.00	0.94	0.94	0.94	0
1713217200	0.94	0.11	13.25	0.94	0.94	0.94	500
1712958000	0.83	0.07	9.21	0.8	0.83	0.8	3000
1712871600	0.76	0	0.00	0.76	0.76	0.76	200
1712785200	0.76	0.12	18.75	0.75	0.76	0.75	7603
1712698800	0.64	0	0.00	0.64	0.64	0.64	249
1712612400	0.64	0	0.00	0.64	0.64	0.64	0
1712353200	0.64	-0.14	-17.95	0.79	0.79	0.64	25732
1712266800	0.78	0	0.00	0.78	0.78	0.78	0
1712180400	0.78	0.02	2.63	0.78	0.84	0.78	4500
1712094000	0.76	0.02	2.70	0.76	0.76	0.76	2738
1712007600	0.74	-0.05	-6.33	0.76	0.8	0.74	13283
1711662000	0.79	-0.04	-4.82	0.8	0.8199999	0.79	12903
1711575600	0.83	0	0.00	0.83	0.83	0.83	0
1711489200	0.83	0.02	2.47	0.83	0.83	0.83	8025
1711402800	0.81	0	0.00	0.81	0.81	0.81	0
1711143600	0.81	-0.01	-1.22	0.83	0.83	0.81	1000
1711057200	0.8199999	0	0.00	0.81	0.8199999	0.81	3500
1710970800	0.8199999	0	0.00	0.8199999	0.8199999	0.8199999	0
1710884400	0.8199999	0	0.00	0.8199999	0.8199999	0.8199999	0
1710798000	0.8199999	0.0599999	7.89	0.75	0.8199999	0.75	3518
1710538800	0.76	0.01	1.33	0.76	0.76	0.76	1500
1710452400	0.75	-0.08	-9.64	0.75	0.75	0.75	596
1710366000	0.83	0	0.00	0.83	0.83	0.83	3
1710279600	0.83	0	0.00	0.83	0.83	0.83	0
1710193200	0.83	0	0.00	0.83	0.83	0.83	0
1709937600	0.83	0	0.00	0.83	0.83	0.83	0
1709851200	0.83	-0.04	-4.60	0.85	0.85	0.81	32700
1709764800	0.87	0.03	3.57	0.87	0.87	0.87	1150
1709678400	0.84	-0.01	-1.18	0.84	0.84	0.84	674
1709592000	0.85	-0.07	-7.61	0.86	0.86	0.85	5000
1709332800	0.92	-0.03	-3.16	0.91	0.92	0.9	7525
1709246400	0.95	-0.08	-7.77	1	1.02	0.95	33830
1709160000	1.03	-0.02	-1.90	1.03	1.03	1.03	1000
1709073600	1.05	0.03	2.94	1.04	1.05	1.04	2300
1708987200	1.02	0.01	0.99	1.02	1.02	1.02	100
1708728000	1.01	0	0.00	1.01	1.01	1.01	0
1708641600	1.01	0.01	1.00	1.01	1.01	1.01	600
1708555200	1	-0.07	-6.54	1	1	1	800
1708468800	1.07	0.09	9.18	1.07	1.07	1.07	2500
1708123200	0.98	-0.01	-1.01	0.98	0.98	0.98	3100
1708036800	0.99	0.01	1.02	0.99	0.99	0.99	7530
1707950400	0.98	0	0.00	0.98	0.98	0.98	0
1707864000	0.98	0	0.00	0.98	0.98	0.98	200
1707777600	0.98	-0.1	-9.26	0.98	0.98	0.98	2515
1707518400	1.08	0	0.00	1.08	1.08	1.08	302
1707432000	1.08	0	0.00	1.08	1.08	1.08	400
1707345600	1.08	-0.02	-1.82	1.1	1.1	1.08	10328
1707259200	1.1	0	0.00	1.1	1.1	1.1	500
1707172800	1.1	0.02	1.85	1.08	1.1	1.08	2700

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions