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

OTC Markets OTCPK - Delayed Quote USD

Invesque Inc. (MHIVF)

0.1100
0.0000
(0.00%)
As of April 24 at 4:00:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20250.11000.11000.11000.11000.11001,075
Apr 23, 20250.11000.12000.11000.12000.120014,700
Apr 22, 20250.11000.11000.11000.11000.11007,400
Apr 21, 20250.11000.11000.11000.11000.110012,600
Apr 17, 20250.09000.11000.09000.11000.1100117,700
Apr 16, 20250.10000.13000.10000.13000.130034,700
Apr 15, 20250.10000.10500.10000.10500.105021,800
Apr 14, 20250.12000.12000.10000.10000.100038,700
Apr 11, 20250.10000.10000.10000.10000.100024,400
Apr 10, 20250.11000.11000.11000.11000.1100-
Apr 9, 20250.11000.11000.11000.11000.110023,500
Apr 8, 20250.12000.12000.12000.12000.120015,300
Apr 7, 20250.07300.07300.07300.07300.073010,000
Apr 4, 20250.11500.11500.11500.11500.1150-
Apr 3, 20250.11500.11500.11500.11500.115024,900
Apr 2, 20250.11500.11500.11500.11500.115032,500
Apr 1, 20250.11500.11500.11500.11500.1150300
Mar 31, 20250.12000.12000.11500.11500.115027,400
Mar 28, 20250.11500.11500.11500.11500.115018,300
Mar 27, 20250.10000.12000.10000.12000.120037,300
Mar 26, 20250.10000.12000.10000.12000.120050,000
Mar 25, 20250.11500.11500.11500.11500.1150500
Mar 24, 20250.12000.12000.12000.12000.120080,000
Mar 21, 20250.11500.11500.11500.11500.1150-
Mar 20, 20250.11500.11500.11500.11500.115012,900
Mar 19, 20250.11800.11800.11800.11800.11803,300
Mar 18, 20250.11500.11500.11500.11500.115038,400
Mar 17, 20250.11500.11500.11500.11500.115050,300
Mar 14, 20250.11500.11500.11500.11500.1150102,900
Mar 13, 20250.11500.11500.11500.11500.11506,100
Mar 12, 20250.12000.12000.12000.12000.120044,900
Mar 11, 20250.12000.12000.12000.12000.120022,500
Mar 10, 20250.12000.12000.12000.12000.12002,300
Mar 7, 20250.11500.12000.11500.12000.12002,500
Mar 6, 20250.12500.13000.12000.12000.120067,800
Mar 5, 20250.12500.12500.12500.12500.125056,900
Mar 4, 20250.12500.13500.12500.13500.13509,100
Mar 3, 20250.12500.15500.12500.15500.155061,000
Feb 28, 20250.12500.12500.12500.12500.125050,000
Feb 27, 20250.12500.12500.12500.12500.125039,700
Feb 26, 20250.10000.10000.10000.10000.1000-
Feb 25, 20250.11500.11500.10000.10000.1000104,400
Feb 24, 20250.10000.10000.10000.10000.10001,500
Feb 21, 20250.11500.11500.11500.11500.1150300
Feb 20, 20250.13000.13000.11000.11000.110058,200
Feb 19, 20250.13000.13000.13000.13000.130010,000
Feb 18, 20250.11000.13000.11000.13000.130026,800
Feb 14, 20250.13000.13000.13000.13000.13004,200
Feb 13, 20250.10000.12000.10000.11500.115042,500
Feb 12, 20250.07500.11000.07500.10000.1000139,200
Feb 11, 20250.10000.10000.08000.08000.08008,100
Feb 10, 20250.10000.10000.07500.10000.100069,100
Feb 7, 20250.08500.10000.07600.10000.100043,100
Feb 6, 20250.07500.08500.07500.08500.08504,300
Feb 5, 20250.07500.07500.07500.07500.0750-
Feb 4, 20250.07500.09000.07500.07500.075097,100
Feb 3, 20250.07500.07500.07500.07500.07503,200
Jan 31, 20250.08300.09000.07500.09000.090092,500
Jan 30, 20250.07500.08900.07500.08900.089026,000
Jan 29, 20250.07500.07500.07500.07500.0750-
Jan 28, 20250.08200.08200.07500.07500.07505,700
Jan 27, 20250.07800.08000.07800.08000.080023,300
Jan 24, 20250.08000.08000.08000.08000.08002,900
Jan 23, 20250.07500.08000.07500.07500.075067,700
Jan 22, 20250.07500.08000.07500.08000.0800289,800
Jan 21, 20250.07500.07500.07500.07500.075060,300
Jan 17, 20250.07500.07500.07500.07500.075037,700
Jan 16, 20250.07500.07500.07500.07500.075047,600
Jan 15, 20250.09000.09000.07500.07500.075030,000
Jan 14, 20250.08000.08000.08000.08000.080014,700
Jan 13, 20250.07500.07500.07500.07500.0750-
Jan 10, 20250.07500.07500.07500.07500.07506,100
Jan 8, 20250.09000.09000.08000.08000.08001,030,200
Jan 7, 20250.09000.09000.09000.09000.0900103,700
Jan 6, 20250.07000.07000.07000.07000.0700-
Jan 3, 20250.07000.07000.07000.07000.07002,300
Jan 2, 20250.07000.07000.07000.07000.0700-
Dec 31, 20240.07000.07000.07000.07000.07008,100
Dec 30, 20240.08300.08300.03600.07000.070060,300
Dec 27, 20240.07000.07000.07000.07000.0700700
Dec 26, 20240.04000.04000.04000.04000.0400600
Dec 24, 20240.08500.08500.08500.08500.0850800
Dec 23, 20240.08500.08500.08500.08500.08502,700
Dec 20, 20240.07500.09000.04500.09000.090015,200
Dec 19, 20240.09000.09000.09000.09000.090039,700
Dec 18, 20240.09000.09000.09000.09000.09002,700
Dec 17, 20240.09000.10000.09000.10000.100019,400
Dec 16, 20240.07500.07500.07500.07500.07501,200
Dec 13, 20240.10000.10000.10000.10000.1000-
Dec 12, 20240.10000.10000.09500.10000.100030,000
Dec 11, 20240.09000.09000.09000.09000.090014,400
Dec 10, 20240.09000.09000.09000.09000.0900700
Dec 9, 20240.07500.09000.07500.09000.09003,600
Dec 6, 20240.09000.09000.09000.09000.090028,600
Dec 5, 20240.10000.10000.10000.10000.1000-
Dec 4, 20240.09000.10000.09000.10000.10003,000
Dec 3, 20240.09000.11000.09000.11000.110024,500
Dec 2, 20240.09000.09000.09000.09000.09002,500
Nov 29, 20240.10000.10000.10000.10000.1000-
Nov 27, 20240.10000.10000.10000.10000.10003,500
Nov 26, 20240.07500.10000.07500.10000.100099,000
Nov 25, 20240.07500.07500.07500.07500.07501,300
Nov 22, 20240.07500.07500.07500.07500.07504,900
Nov 21, 20240.04000.07000.04000.07000.07003,100
Nov 20, 20240.07000.07000.07000.07000.0700-
Nov 19, 20240.07000.07000.07000.07000.07001,100
Nov 18, 20240.07000.07000.07000.07000.0700-
Nov 15, 20240.07000.07000.07000.07000.0700-
Nov 14, 20240.07000.07000.07000.07000.070022,900
Nov 13, 20240.03000.03000.03000.03000.0300-
Nov 12, 20240.03000.03000.03000.03000.0300-
Nov 11, 20240.03000.03000.03000.03000.0300-
Nov 8, 20240.03000.03000.03000.03000.0300-
Nov 7, 20240.03000.03000.03000.03000.03003,500
Nov 6, 20240.07500.07500.07500.07500.0750100
Nov 5, 20240.07500.07500.07500.07500.0750-
Nov 4, 20240.07500.07500.07500.07500.0750-
Nov 1, 20240.07500.07500.07500.07500.0750-
Oct 31, 20240.06000.07500.06000.07500.075020,100
Oct 30, 20240.10000.10000.10000.10000.1000-
Oct 29, 20240.09000.10000.09000.10000.100028,100
Oct 28, 20240.09000.09000.09000.09000.09004,300
Oct 25, 20240.09000.09000.09000.09000.09001,300
Oct 24, 20240.06000.06000.06000.06000.0600600
Oct 23, 20240.09000.09000.09000.09000.0900-
Oct 22, 20240.09000.09000.09000.09000.0900-
Oct 21, 20240.09000.09000.09000.09000.0900-
Oct 18, 20240.09000.09000.09000.09000.09004,400
Oct 17, 20240.09000.09000.09000.09000.0900-
Oct 16, 20240.09000.09000.09000.09000.0900193,400
Oct 15, 20240.09500.09500.09500.09500.09504,500
Oct 14, 20240.09500.09500.09500.09500.0950700
Oct 11, 20240.10000.10000.10000.10000.10002,001,500
Oct 10, 20240.03000.03000.03000.03000.03001,400
Oct 9, 20240.13000.13000.13000.13000.1300-
Oct 8, 20240.13000.13000.13000.13000.1300-
Oct 7, 20240.13000.13000.13000.13000.1300-
Oct 4, 20240.13000.13000.13000.13000.1300-
Oct 3, 20240.13000.13000.13000.13000.1300-
Oct 2, 20240.13000.13000.13000.13000.1300-
Oct 1, 20240.13000.13000.13000.13000.13003,500
Sep 30, 20240.09500.09500.09500.09500.0950-
Sep 27, 20240.09500.09500.09500.09500.0950-
Sep 26, 20240.09500.09500.09500.09500.0950-
Sep 25, 20240.09500.09500.09500.09500.09501,500
Sep 24, 20240.10300.10300.10000.10000.100040,800
Sep 23, 20240.10500.10500.10500.10500.1050-
Sep 20, 20240.10500.10500.10500.10500.1050-
Sep 19, 20240.10500.10500.10500.10500.1050500
Sep 18, 20240.10500.10500.10300.10300.103020,000
Sep 17, 20240.10500.11300.10500.11300.11301,100
Sep 16, 20240.15000.15000.15000.15000.15002,500
Sep 13, 20240.10800.10800.10800.10800.10801,000
Sep 12, 20240.12500.12500.12500.12500.1250-
Sep 11, 20240.13000.13000.12500.12500.12508,000
Sep 10, 20240.14500.14500.14500.14500.1450-
Sep 9, 20240.14500.14500.14500.14500.1450-
Sep 6, 20240.14500.14500.14500.14500.1450500
Sep 5, 20240.16000.16000.16000.16000.1600700
Sep 4, 20240.16000.16000.16000.16000.16003,000
Sep 3, 20240.15000.16000.15000.16000.160010,800
Aug 30, 20240.15500.15500.15500.15500.1550-
Aug 29, 20240.15500.15500.15500.15500.1550-
Aug 28, 20240.15500.15500.15500.15500.1550-
Aug 27, 20240.15500.15500.15500.15500.15503,300
Aug 26, 20240.15000.15000.15000.15000.1500-
Aug 23, 20240.15000.15000.15000.15000.1500-
Aug 22, 20240.15000.15000.15000.15000.15003,000
Aug 21, 20240.15000.15000.15000.15000.15006,100
Aug 20, 20240.15000.15000.15000.15000.1500300
Aug 19, 20240.15000.15000.15000.15000.1500-
Aug 16, 20240.15000.15000.15000.15000.15007,000
Aug 15, 20240.15000.15000.15000.15000.1500-
Aug 14, 20240.15000.15000.15000.15000.150024,000
Aug 13, 20240.18500.18500.18500.18500.1850-
Aug 12, 20240.18500.18500.18500.18500.1850-
Aug 9, 20240.18500.18500.18500.18500.1850-
Aug 8, 20240.18500.18500.18500.18500.1850-
Aug 7, 20240.18500.18500.18500.18500.1850-
Aug 6, 20240.18500.18500.18500.18500.1850-
Aug 5, 20240.18500.18500.18500.18500.1850-
Aug 2, 20240.18500.18500.18500.18500.1850-
Aug 1, 20240.18500.18500.18500.18500.18505,400
Jul 31, 20240.15000.15000.15000.15000.1500-
Jul 30, 20240.15000.15000.15000.15000.1500300
Jul 29, 20240.15000.15000.15000.15000.1500-
Jul 26, 20240.15000.15000.15000.15000.1500100
Jul 25, 20240.15000.15000.15000.15000.15005,000
Jul 24, 20240.15000.15000.15000.15000.15003,100
Jul 23, 20240.15000.15000.15000.15000.150015,500
Jul 22, 20240.15000.15000.15000.15000.1500-
Jul 19, 20240.15000.15000.15000.15000.1500-
Jul 18, 20240.15000.15000.15000.15000.1500-
Jul 17, 20240.15000.15000.15000.15000.1500-
Jul 16, 20240.15000.15000.15000.15000.150010,000
Jul 15, 20240.12000.12000.12000.12000.1200200
Jul 12, 20240.12000.12000.12000.12000.120012,400
Jul 11, 20240.12000.12000.12000.12000.1200100
Jul 10, 20240.12000.12000.12000.12000.1200-
Jul 9, 20240.12000.12000.12000.12000.120010,700
Jul 8, 20240.12000.12000.12000.12000.12001,500
Jul 5, 20240.12000.12000.12000.12000.1200-
Jul 3, 20240.12000.12000.12000.12000.1200-
Jul 2, 20240.12000.12000.12000.12000.1200-
Jul 1, 20240.12000.12000.12000.12000.1200-
Jun 28, 20240.12000.12000.12000.12000.1200-
Jun 27, 20240.12000.12000.12000.12000.12009,000
Jun 26, 20240.12000.12000.12000.12000.120026,500
Jun 25, 20240.10800.10800.10800.10800.1080-
Jun 24, 20240.10300.12500.10300.10800.10803,400
Jun 21, 20240.10300.10300.10300.10300.10301,000
Jun 20, 20240.10300.10300.10300.10300.1030-
Jun 18, 20240.10300.10300.10300.10300.1030300
Jun 17, 20240.11300.11300.11300.11300.1130-
Jun 14, 20240.11300.11300.11300.11300.11304,500
Jun 13, 20240.17000.17000.17000.17000.17001,000
Jun 12, 20240.15600.15600.15600.15600.156017,400
Jun 11, 20240.15600.15600.15600.15600.15602,600
Jun 10, 20240.17500.17500.17500.17500.17506,000
Jun 7, 20240.17500.17500.17500.17500.1750-
Jun 6, 20240.17500.17500.17500.17500.1750-
Jun 5, 20240.17500.17500.17500.17500.1750-
Jun 4, 20240.17500.17500.17500.17500.1750-
Jun 3, 20240.17500.17500.17500.17500.1750200
May 31, 20240.17500.17500.17500.17500.1750400
May 30, 20240.17500.17500.17500.17500.17503,000
May 29, 20240.17500.17500.17500.17500.17504,000
May 28, 20240.17500.17500.17500.17500.17506,300
May 24, 20240.16600.16600.16600.16600.1660-
May 23, 20240.16600.16600.16600.16600.1660-
May 22, 20240.16600.16600.16600.16600.1660-
May 21, 20240.16600.16600.16600.16600.1660900
May 20, 20240.16600.16600.16600.16600.1660-
May 17, 20240.16600.16600.16600.16600.1660-
May 16, 20240.16600.16600.16600.16600.1660200
May 15, 20240.19700.19700.19700.19700.1970-
May 14, 20240.19700.19700.19700.19700.1970600
May 13, 20240.17000.17000.17000.17000.1700-
May 10, 20240.17000.17000.17000.17000.1700-
May 9, 20240.17000.17000.17000.17000.1700500
May 8, 20240.20000.20000.20000.20000.200010,500
May 7, 20240.20000.20000.20000.20000.2000500
May 6, 20240.20000.20000.20000.20000.2000-
May 3, 20240.20000.20000.20000.20000.2000-
May 2, 20240.20000.20000.20000.20000.2000-
May 1, 20240.20000.20000.20000.20000.2000-
Apr 30, 20240.20000.20000.20000.20000.20001,600
Apr 29, 20240.20000.20000.20000.20000.200016,500
Apr 26, 20240.20000.20000.20000.20000.20002,500
Apr 25, 20240.20000.20000.20000.20000.20001,300