Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Inovalis Real Estate Investment Trust (IVREF)

0.6070
0.0000
(0.00%)
At close: April 29 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20250.60700.60700.60700.60700.6070-
Apr 28, 20250.60700.60700.60700.60700.6070-
Apr 25, 20250.60700.60700.60700.60700.6070-
Apr 24, 20250.60700.60700.60700.60700.6070-
Apr 23, 20250.60700.60700.60700.60700.6070-
Apr 22, 20250.60700.60700.60700.60700.6070-
Apr 21, 20250.60700.60700.60700.60700.6070-
Apr 17, 20250.60700.60700.60700.60700.60703,000
Apr 16, 20250.66500.66500.66500.66500.6650-
Apr 15, 20250.66500.66500.66500.66500.6650-
Apr 14, 20250.66500.66500.66500.66500.6650-
Apr 11, 20250.66500.66500.66500.66500.6650-
Apr 10, 20250.66500.66500.66500.66500.6650-
Apr 9, 20250.66500.66500.66500.66500.6650-
Apr 8, 20250.66500.66500.66500.66500.6650-
Apr 7, 20250.66500.66500.66500.66500.6650-
Apr 4, 20250.66500.66500.66500.66500.6650-
Apr 3, 20250.66500.66500.66500.66500.6650-
Apr 2, 20250.66500.66500.66500.66500.6650-
Apr 1, 20250.66500.66500.66500.66500.6650-
Mar 31, 20250.66500.66500.66500.66500.6650-
Mar 28, 20250.66500.66500.66500.66500.6650-
Mar 27, 20250.66500.66500.66500.66500.6650-
Mar 26, 20250.66500.66500.66500.66500.6650-
Mar 25, 20250.66500.66500.66500.66500.6650-
Mar 24, 20250.66500.66500.66500.66500.6650-
Mar 21, 20250.66500.66500.66500.66500.6650-
Mar 20, 20250.66500.66500.66500.66500.6650-
Mar 19, 20250.66500.66500.66500.66500.6650-
Mar 18, 20250.66500.66500.66500.66500.6650-
Mar 17, 20250.66500.66500.66500.66500.6650-
Mar 14, 20250.66500.66500.66500.66500.6650-
Mar 13, 20250.66500.66500.66500.66500.6650-
Mar 12, 20250.66500.66500.66500.66500.6650-
Mar 11, 20250.66500.66500.66500.66500.6650-
Mar 10, 20250.66500.66500.66500.66500.6650-
Mar 7, 20250.66500.66500.66500.66500.6650-
Mar 6, 20250.66500.66500.66500.66500.6650-
Mar 5, 20250.66500.66500.66500.66500.6650-
Mar 4, 20250.66500.66500.66500.66500.6650-
Mar 3, 20250.66500.66500.66500.66500.6650-
Feb 28, 20250.66500.66500.66500.66500.6650-
Feb 27, 20250.66500.66500.66500.66500.6650-
Feb 26, 20250.66500.66500.66500.66500.6650-
Feb 25, 20250.66500.66500.66500.66500.6650-
Feb 24, 20250.66500.66500.66500.66500.6650-
Feb 21, 20250.66500.66500.66500.66500.6650-
Feb 20, 20250.66500.66500.66500.66500.6650-
Feb 19, 20250.66500.66500.66500.66500.6650200
Feb 18, 20250.63200.63200.63200.63200.6320-
Feb 14, 20250.63200.63200.63200.63200.6320-
Feb 13, 20250.63200.63200.63200.63200.6320-
Feb 12, 20250.63200.63200.63200.63200.6320-
Feb 11, 20250.63200.63200.63200.63200.63201,000
Feb 10, 20250.61800.61800.61800.61800.6180175
Feb 7, 20250.64370.64370.64370.64370.6437-
Feb 6, 20250.64370.64370.64370.64370.6437-
Feb 5, 20250.64370.64370.64370.64370.6437-
Feb 4, 20250.64370.64370.64370.64370.6437-
Feb 3, 20250.64370.64370.64370.64370.6437100
Jan 31, 20250.65820.65820.65820.65820.6582-
Jan 30, 20250.65820.65820.65820.65820.6582-
Jan 29, 20250.65820.65820.65820.65820.6582-
Jan 28, 20250.65820.65820.65820.65820.6582-
Jan 27, 20250.65820.65820.65820.65820.6582-
Jan 24, 20250.65820.65820.65820.65820.65821,100
Jan 23, 20250.60840.60840.60840.60840.6084-
Jan 22, 20250.60840.60840.60840.60840.6084-
Jan 21, 20250.60840.60840.60840.60840.6084-
Jan 17, 20250.60840.60840.60840.60840.6084-
Jan 16, 20250.60840.60840.60840.60840.6084-
Jan 15, 20250.60840.60840.60840.60840.6084-
Jan 14, 20250.60840.60840.60840.60840.6084-
Jan 13, 20250.61000.61000.60840.60840.60843,000
Jan 10, 20250.68200.68200.68200.68200.6820-
Jan 8, 20250.68200.68200.68200.68200.6820-
Jan 7, 20250.68200.68200.68200.68200.6820-
Jan 6, 20250.68200.68200.68200.68200.6820-
Jan 3, 20250.68200.68200.68200.68200.68203,100
Jan 2, 20250.66760.66760.66760.66760.6676-
Dec 31, 2024 0.16268861 Dividend
Dec 31, 20240.67210.67210.66420.66760.66766,000
Dec 30, 20240.63000.63000.63000.63000.4050-
Dec 27, 20240.63000.63000.63000.63000.4050-
Dec 26, 20240.63000.63000.63000.63000.4050-
Dec 24, 20240.63000.63000.63000.63000.4050-
Dec 23, 20240.63000.63000.63000.63000.4050-
Dec 20, 20240.63000.63000.63000.63000.4050-
Dec 19, 20240.63000.63000.63000.63000.4050-
Dec 18, 20240.63000.63000.63000.63000.40503,000
Dec 17, 20240.63000.63000.63000.63000.4050-
Dec 16, 20240.63000.63000.63000.63000.40501,500
Dec 13, 20240.54500.54500.54500.54500.3504-
Dec 12, 20240.54500.54500.54500.54500.3504-
Dec 11, 20240.54500.54500.54500.54500.3504-
Dec 10, 20240.54500.54500.54500.54500.3504-
Dec 9, 20240.54500.54500.54500.54500.3504-
Dec 6, 20240.54500.54500.54500.54500.3504-
Dec 5, 20240.54500.54500.54500.54500.3504-
Dec 4, 20240.54500.54500.54500.54500.3504-
Dec 3, 20240.54500.54500.54500.54500.3504-
Dec 2, 20240.54500.54500.54500.54500.3504-
Nov 29, 20240.54500.54500.54500.54500.3504-
Nov 27, 20240.54500.54500.54500.54500.3504-
Nov 26, 20240.54500.54500.54500.54500.3504-
Nov 25, 20240.54500.54500.54500.54500.3504-
Nov 22, 20240.54500.54500.54500.54500.3504-
Nov 21, 20240.54500.54500.54500.54500.3504-
Nov 20, 20240.54500.54500.54500.54500.3504-
Nov 19, 20240.57370.57370.54500.54500.35042,500
Nov 18, 20240.58680.58680.58680.58680.37721,343
Nov 15, 20240.65000.65000.65000.65000.4179-
Nov 14, 20240.65000.65000.65000.65000.4179-
Nov 13, 20240.65000.65000.65000.65000.4179-
Nov 12, 20240.65000.65000.65000.65000.4179-
Nov 11, 20240.65000.65000.65000.65000.41799,000
Nov 8, 20240.62510.62510.62510.62510.40195,513
Nov 7, 20240.78530.78530.78530.78530.5048-
Nov 6, 20240.78530.78530.78530.78530.5048-
Nov 5, 20240.78530.78530.78530.78530.5048-
Nov 4, 20240.78530.78530.78530.78530.5048-
Nov 1, 20240.78530.78530.78530.78530.5048-
Oct 31, 20240.78530.78530.78530.78530.5048-
Oct 30, 20240.78530.78530.78530.78530.5048-
Oct 29, 20240.78530.78530.78530.78530.5048-
Oct 28, 20240.78530.78530.78530.78530.5048-
Oct 25, 20240.78530.78530.78530.78530.5048-
Oct 24, 20240.78530.78530.78530.78530.5048-
Oct 23, 20240.78530.78530.78530.78530.5048-
Oct 22, 20240.78530.78530.78530.78530.5048-
Oct 21, 20240.78530.78530.78530.78530.5048-
Oct 18, 20240.78530.78530.78530.78530.5048-
Oct 17, 20240.78530.78530.78530.78530.5048-
Oct 16, 20240.78530.78530.78530.78530.5048-
Oct 15, 20240.78530.78530.78530.78530.5048-
Oct 14, 20240.78530.78530.78530.78530.5048-
Oct 11, 20240.78530.78530.78530.78530.5048-
Oct 10, 20240.78520.78530.78520.78530.5048364,800
Oct 9, 20240.78530.78530.78530.78530.5048-
Oct 8, 20240.78530.78530.78530.78530.5048128
Oct 7, 20240.82000.82000.82000.82000.5271-
Oct 4, 20240.82000.82000.82000.82000.5271-
Oct 3, 20240.82000.82000.82000.82000.5271-
Oct 2, 20240.82000.82000.82000.82000.5271-
Oct 1, 20240.82000.82000.82000.82000.5271-
Sep 30, 20240.82000.82000.82000.82000.5271-
Sep 27, 20240.82000.82000.82000.82000.5271-
Sep 26, 20240.82000.82000.82000.82000.52712,000
Sep 25, 20240.83320.83320.83320.83320.5356-
Sep 24, 20240.83320.83320.83320.83320.5356-
Sep 23, 20240.83320.83320.83320.83320.5356-
Sep 20, 20240.83320.83320.83320.83320.5356-
Sep 19, 20240.83320.83320.83320.83320.5356-
Sep 18, 20240.83320.83320.83320.83320.5356-
Sep 17, 20240.83320.83320.83320.83320.5356-
Sep 16, 20240.83320.83320.83320.83320.5356-
Sep 13, 20240.83320.83320.83320.83320.5356-
Sep 12, 20240.83320.83320.83320.83320.5356-
Sep 11, 20240.83320.83320.83320.83320.5356-
Sep 10, 20240.83320.83320.83320.83320.5356-
Sep 9, 20240.83320.83320.83320.83320.5356-
Sep 6, 20240.83320.83320.83320.83320.5356-
Sep 5, 20240.83320.83320.83320.83320.5356499
Sep 4, 20240.80300.85000.80300.85000.5464852
Sep 3, 20240.89090.89090.89090.89090.5727-
Aug 30, 20240.89090.89090.89090.89090.5727-
Aug 29, 20240.89090.89090.89090.89090.5727-
Aug 28, 20240.89090.89090.89090.89090.5727-
Aug 27, 20240.89090.89090.89090.89090.5727-
Aug 26, 20240.89090.89090.89090.89090.5727-
Aug 23, 20240.89090.89090.89090.89090.5727-
Aug 22, 20240.89090.89090.89090.89090.57272,250
Aug 21, 20241.04001.04001.04001.04000.6686-
Aug 20, 20241.04001.04001.04001.04000.6686-
Aug 19, 20241.04001.04001.04001.04000.6686-
Aug 16, 20241.04001.04001.04001.04000.6686-
Aug 15, 20241.04001.04001.04001.04000.6686-
Aug 14, 20241.04001.04001.04001.04000.6686-
Aug 13, 20241.04001.04001.04001.04000.6686-
Aug 12, 20241.04001.04001.04001.04000.66862,100
Aug 9, 20240.95000.95000.95000.95000.6107-
Aug 8, 20240.95000.95000.95000.95000.6107-
Aug 7, 20240.95000.95000.95000.95000.6107-
Aug 6, 20240.95000.95000.95000.95000.6107125
Aug 5, 20241.00001.00001.00001.00000.6429-
Aug 2, 20241.00001.00001.00001.00000.6429-
Aug 1, 20241.00001.00001.00001.00000.6429-
Jul 31, 20241.00001.00001.00001.00000.6429-
Jul 30, 20241.00001.00001.00001.00000.6429-
Jul 29, 20241.00001.00001.00001.00000.64293,100
Jul 26, 20240.80000.80000.80000.80000.5143-
Jul 25, 20240.80000.80000.80000.80000.5143-
Jul 24, 20240.80000.80000.80000.80000.5143-
Jul 23, 20240.80000.80000.80000.80000.5143-
Jul 22, 20240.80000.80000.80000.80000.5143-
Jul 19, 20240.80000.80000.80000.80000.5143-
Jul 18, 20240.80000.80000.80000.80000.5143-
Jul 17, 20240.78000.80000.78000.80000.51435,468
Jul 16, 20240.76900.76900.76900.76900.4944-
Jul 15, 20240.76900.76900.76900.76900.4944-
Jul 12, 20240.77100.77100.73000.76900.49443,974
Jul 11, 20240.75400.75400.75400.75400.4847-
Jul 10, 20240.75400.75400.75400.75400.4847-
Jul 9, 20240.75400.75400.75400.75400.48471,100
Jul 8, 20240.70200.70200.70200.70200.4513-
Jul 5, 20240.70200.70200.70200.70200.4513466
Jul 3, 20240.59400.59400.59400.59400.3819-
Jul 2, 20240.59400.59400.59400.59400.3819-
Jul 1, 20240.59400.59400.59400.59400.3819-
Jun 28, 20240.59400.59400.59400.59400.3819-
Jun 27, 20240.59400.59400.59400.59400.3819-
Jun 26, 20240.59400.59400.59400.59400.3819-
Jun 25, 20240.59400.59400.59400.59400.3819-
Jun 24, 20240.59400.59400.59400.59400.3819-
Jun 21, 20240.59400.59400.59400.59400.3819-
Jun 20, 20240.59400.59400.59400.59400.3819-
Jun 18, 20240.60900.60900.56600.59400.38196,675
Jun 17, 20240.62060.62060.62060.62060.39901,500
Jun 14, 20240.75600.75600.75600.75600.4860-
Jun 13, 20240.75600.75600.75600.75600.4860-
Jun 12, 20240.75600.75600.75600.75600.4860-
Jun 11, 20240.75600.75600.75600.75600.4860-
Jun 10, 20240.75600.75600.75600.75600.4860-
Jun 7, 20240.75600.75600.75600.75600.4860-
Jun 6, 20240.75600.75600.75600.75600.4860-
Jun 5, 20240.75600.75600.75600.75600.4860-
Jun 4, 20240.75600.75600.75600.75600.4860-
Jun 3, 20240.75600.75600.75600.75600.4860-
May 31, 20240.72600.76300.72600.75600.48601,336
May 30, 20240.75000.75000.75000.75000.4821-
May 29, 20240.75000.75000.75000.75000.4821-
May 28, 20240.75660.75660.75000.75000.48211,685
May 24, 20240.75300.75300.75300.75300.4841-
May 23, 20240.75300.75300.75300.75300.4841-
May 22, 20240.75300.75300.75300.75300.4841-
May 21, 20240.75300.75300.75300.75300.4841-
May 20, 20240.75300.75300.75300.75300.4841-
May 17, 20240.75300.75300.75300.75300.4841-
May 16, 20240.75300.75300.75300.75300.4841-
May 15, 20240.75300.75300.75300.75300.4841-
May 14, 20240.75300.75300.75300.75300.4841-
May 13, 20240.75300.75300.75300.75300.4841-
May 10, 20240.75300.75300.75300.75300.4841-
May 9, 20240.76160.76160.75300.75300.48412,025
May 8, 20240.81600.81600.81600.81600.5246426
May 7, 20240.78050.78050.78050.78050.5018704
May 6, 20240.78580.78580.78580.78580.5052-
May 3, 20240.78580.78580.78580.78580.5052-
May 2, 20240.78580.78580.78580.78580.5052-
May 1, 20240.78580.78580.78580.78580.5052-
Apr 30, 20240.78580.78580.78580.78580.5052-

Related Tickers

SLTTF Ravelin Properties REIT
0.3500
0.00%
 
BTBIF BTB Real Estate Investment Trust
2.4500
0.00%
 
TS0U.SI OUE Real Estate Investment Trust
0.2800
0.00%
 
K71U.SI Keppel REIT
0.8550
+0.59%
 
TNT-UN.TO True North Commercial Real Estate Investment Trust
9.45
+1.61%
 
N2IU.SI Mapletree Pan Asia Commercial Trust
1.2200
0.00%
 
AJBU.SI Keppel DC REIT
2.1600
+3.85%