Invictus MD Strategies Corp (OP: IVITF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 31, 2017 | 1.240 | 1.290 | 1.183 | 1.270 | 91,904 | +0.01(+0.79%) |
| Mar 30, 2017 | 1.208 | 1.440 | 1.200 | 1.260 | 140,936 | +0.21(+20.37%) |
| Mar 29, 2017 | 1.042 | 1.070 | 0.9842 | 1.047 | 30,034 | +0.03(+2.90%) |
| Mar 28, 2017 | 1.000 | 1.030 | 0.9670 | 1.017 | 34,764 | +0.02(+2.09%) |
| Mar 27, 2017 | 1.021 | 1.099 | 0.9500 | 0.9965 | 58,456 | -0.03(-3.25%) |
| Mar 24, 2017 | 0.9606 | 1.090 | 0.9606 | 1.030 | 62,507 | +0.12(+12.98%) |
| Mar 23, 2017 | 0.8800 | 0.9117 | 0.8800 | 0.9117 | 32,300 | +0.03(+3.38%) |
| Mar 22, 2017 | 0.9731 | 1.020 | 0.8800 | 0.8819 | 48,240 | -0.10(-9.84%) |
| Mar 21, 2017 | 1.010 | 1.026 | 0.9753 | 0.9781 | 27,013 | -0.03(-3.16%) |
| Mar 20, 2017 | 1.005 | 1.050 | 1.000 | 1.010 | 12,890 | -0.02(-1.94%) |
| Mar 17, 2017 | 1.080 | 1.090 | 1.026 | 1.030 | 21,893 | -0.05(-4.63%) |
| Mar 16, 2017 | 1.049 | 1.080 | 0.9886 | 1.080 | 64,509 | +0.03(+3.18%) |
| Mar 15, 2017 | 1.090 | 1.090 | 1.032 | 1.047 | 18,647 | -0.03(-3.08%) |
| Mar 14, 2017 | 1.100 | 1.122 | 1.060 | 1.080 | 24,336 | +0.01(+0.50%) |
| Mar 13, 2017 | 1.110 | 1.153 | 1.068 | 1.075 | 33,055 | -0.08(-6.80%) |
| Mar 10, 2017 | 1.130 | 1.160 | 1.088 | 1.153 | 14,344 | +0.07(+6.76%) |
| Mar 09, 2017 | 1.140 | 1.140 | 1.080 | 1.080 | 43,595 | -0.06(-5.60%) |
| Mar 08, 2017 | 1.223 | 1.227 | 1.080 | 1.144 | 78,668 | -0.09(-7.29%) |
| Mar 07, 2017 | 1.234 | 1.240 | 1.186 | 1.234 | 39,989 | +0.00(+0.33%) |
| Mar 06, 2017 | 1.320 | 1.320 | 1.230 | 1.230 | 42,719 | -0.11(-8.25%) |
| Mar 03, 2017 | 1.320 | 1.350 | 1.250 | 1.341 | 23,838 | +0.05(+3.74%) |
| Mar 02, 2017 | 1.275 | 1.300 | 1.190 | 1.292 | 43,178 | +0.04(+3.09%) |
| Mar 01, 2017 | 1.340 | 1.340 | 1.233 | 1.254 | 47,990 | -0.10(-7.27%) |
| Feb 28, 2017 | 1.380 | 1.410 | 1.344 | 1.352 | 15,721 | -0.03(-1.98%) |
| Feb 27, 2017 | 1.423 | 1.440 | 1.340 | 1.379 | 24,846 | -0.04(-3.10%) |
| Feb 24, 2017 | 1.375 | 1.423 | 1.246 | 1.423 | 36,551 | +0.03(+2.10%) |
| Feb 23, 2017 | 1.339 | 1.394 | 1.339 | 1.394 | 21,219 | +0.05(+3.46%) |
| Feb 22, 2017 | 1.440 | 1.440 | 1.347 | 1.347 | 56,600 | -0.09(-6.43%) |
| Feb 21, 2017 | 1.442 | 1.460 | 1.427 | 1.440 | 34,201 | +0.01(+0.71%) |
| Feb 17, 2017 | 1.430 | 1.430 | 1.430 | 0 | +0.00(+0.08%) | |
| Feb 16, 2017 | 1.384 | 1.450 | 1.350 | 1.429 | 25,374 | +0.04(+2.78%) |
| Feb 15, 2017 | 1.400 | 1.430 | 1.360 | 1.390 | 18,377 | -0.01(-0.71%) |
| Feb 14, 2017 | 1.422 | 1.460 | 1.360 | 1.400 | 42,696 | -0.06(-3.90%) |
| Feb 13, 2017 | 1.450 | 1.490 | 1.400 | 1.457 | 37,543 | +0.01(+0.47%) |
| Feb 10, 2017 | 1.525 | 1.610 | 1.380 | 1.450 | 102,784 | -0.12(-7.64%) |
| Feb 09, 2017 | 1.461 | 1.610 | 1.454 | 1.570 | 253,519 | +0.15(+10.56%) |
| Feb 08, 2017 | 1.320 | 1.500 | 1.280 | 1.420 | 133,072 | +0.13(+10.29%) |
| Feb 07, 2017 | 1.110 | 1.316 | 1.110 | 1.288 | 102,395 | +0.18(+16.00%) |
| Feb 06, 2017 | 1.105 | 1.155 | 1.100 | 1.110 | 6,936 | -0.04(-3.49%) |
| Feb 03, 2017 | 1.123 | 1.160 | 1.086 | 1.150 | 25,940 | +0.06(+5.50%) |
| Feb 02, 2017 | 1.100 | 1.140 | 1.090 | 1.090 | 10,861 | -0.01(-0.91%) |
| Feb 01, 2017 | 1.130 | 1.130 | 1.088 | 1.100 | 16,401 | -0.01(-0.90%) |
| Jan 31, 2017 | 1.117 | 1.117 | 1.086 | 1.110 | 24,610 | +0.00(+0.00%) |
| Jan 30, 2017 | 1.110 | 1.125 | 1.090 | 1.110 | 39,222 | +0.00(+0.00%) |
| Jan 27, 2017 | 1.080 | 1.110 | 1.080 | 1.110 | 5,795 | +0.00(+0.00%) |
| Jan 26, 2017 | 1.099 | 1.130 | 1.089 | 1.110 | 16,233 | -0.00(-0.38%) |
| Jan 25, 2017 | 1.094 | 1.120 | 1.094 | 1.114 | 17,254 | -0.01(-0.52%) |
| Jan 24, 2017 | 1.119 | 1.120 | 1.108 | 1.120 | 7,053 | +0.01(+0.69%) |
| Jan 23, 2017 | 1.114 | 1.160 | 1.109 | 1.112 | 10,852 | -0.02(-1.54%) |
| Jan 20, 2017 | 1.135 | 1.135 | 1.098 | 1.130 | 5,076 | -0.00(-0.04%) |
| Jan 19, 2017 | 1.139 | 1.170 | 1.110 | 1.130 | 22,861 | -0.01(-0.86%) |
| Jan 18, 2017 | 1.215 | 1.215 | 1.125 | 1.140 | 27,849 | -0.07(-6.01%) |
| Jan 17, 2017 | 1.063 | 1.213 | 1.060 | 1.213 | 44,865 | +0.17(+16.37%) |
| Jan 13, 2017 | 1.042 | 1.042 | 1.042 | 0 | -0.01(-0.73%) | |
| Jan 12, 2017 | 1.140 | 1.140 | 1.050 | 1.050 | 23,294 | -0.04(-3.54%) |
| Jan 11, 2017 | 1.125 | 1.131 | 1.050 | 1.089 | 20,304 | -0.04(-3.67%) |
| Jan 10, 2017 | 1.150 | 1.150 | 1.090 | 1.130 | 18,393 | -0.01(-0.88%) |
| Jan 09, 2017 | 1.150 | 1.170 | 1.125 | 1.140 | 18,498 | -0.01(-0.87%) |
| Jan 06, 2017 | 1.143 | 1.150 | 1.124 | 1.150 | 28,991 | +0.02(+1.77%) |
| Jan 05, 2017 | 1.109 | 1.140 | 1.099 | 1.130 | 68,886 | +0.03(+2.96%) |
| Jan 04, 2017 | 1.150 | 1.150 | 1.060 | 1.097 | 72,251 | -0.02(-2.01%) |
| Jan 03, 2017 | 1.090 | 1.120 | 1.060 | 1.120 | 20,184 | +0.07(+6.67%) |
| Dec 30, 2016 | 1.050 | 1.050 | 1.050 | 0 | -0.05(-4.55%) | |
| Dec 29, 2016 | 1.120 | 1.180 | 1.050 | 1.100 | 117,465 | +0.03(+3.16%) |
| Dec 28, 2016 | 1.006 | 1.080 | 1.006 | 1.066 | 122,626 | -0.08(-7.28%) |
| Dec 27, 2016 | 1.050 | 1.150 | 0.9912 | 1.150 | 73,658 | +0.15(+15.23%) |
| Dec 23, 2016 | 0.9980 | 0.9980 | 0.9980 | 0 | +0.05(+5.05%) | |
| Dec 22, 2016 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 1,000 | -0.06(-5.94%) |
| Dec 21, 2016 | 0.9902 | 1.013 | 0.9720 | 1.010 | 70,195 | +0.02(+1.95%) |
| Dec 20, 2016 | 1.000 | 1.010 | 0.9580 | 0.9907 | 65,373 | +0.02(+1.61%) |
| Dec 19, 2016 | 0.9700 | 1.090 | 0.9700 | 0.9750 | 22,400 | -0.07(-6.25%) |
| Dec 16, 2016 | 0.9759 | 1.040 | 0.9466 | 1.040 | 43,108 | +0.07(+7.22%) |
| Dec 15, 2016 | 0.9900 | 1.030 | 0.9600 | 0.9700 | 31,792 | -0.03(-3.00%) |
| Dec 14, 2016 | 1.060 | 1.060 | 1.000 | 1.000 | 8,985 | -0.03(-3.20%) |
| Dec 13, 2016 | 1.033 | 1.087 | 1.019 | 1.033 | 30,285 | +0.01(+1.28%) |
| Dec 12, 2016 | 1.070 | 1.090 | 0.9943 | 1.020 | 15,461 | -0.03(-2.86%) |
| Dec 09, 2016 | 1.051 | 1.100 | 1.044 | 1.050 | 77,890 | -0.01(-0.94%) |
| Dec 08, 2016 | 1.030 | 1.090 | 0.9861 | 1.060 | 264,770 | +0.10(+10.42%) |
| Dec 07, 2016 | 0.9552 | 0.9607 | 0.9384 | 0.9600 | 5,837 | +0.00(+0.03%) |
| Dec 06, 2016 | 1.022 | 1.022 | 0.9597 | 0.9597 | 2,795 | -0.03(-3.20%) |
| Dec 05, 2016 | 1.051 | 1.060 | 0.9914 | 0.9914 | 4,976 | -0.01(-1.00%) |
| Dec 02, 2016 | 1.001 | 1.001 | 0.9890 | 1.001 | 3,250 | -0.05(-4.63%) |
| Dec 01, 2016 | 1.050 | 1.050 | 1.050 | 1.050 | 350 | +0.08(+8.64%) |
| Nov 30, 2016 | 0.9740 | 0.9740 | 0.9432 | 0.9665 | 4,900 | -0.03(-3.34%) |
| Nov 29, 2016 | 1.070 | 1.070 | 0.9900 | 0.9999 | 10,977 | -0.07(-6.57%) |
| Nov 28, 2016 | 1.085 | 1.106 | 1.008 | 1.070 | 10,850 | -0.02(-1.82%) |
| Nov 25, 2016 | 1.120 | 1.152 | 1.063 | 1.090 | 32,835 | +0.19(+21.65%) |
| Nov 23, 2016 | 0.8960 | 0.8960 | 0.8960 | 0 | -0.05(-5.58%) | |
| Nov 22, 2016 | 1.019 | 1.040 | 0.8443 | 0.9490 | 23,496 | -0.12(-11.06%) |
| Nov 21, 2016 | 1.060 | 1.119 | 0.9427 | 1.067 | 39,474 | +0.16(+17.38%) |
| Nov 18, 2016 | 0.8977 | 0.9201 | 0.8532 | 0.9090 | 27,955 | +0.10(+12.22%) |
| Nov 17, 2016 | 0.6216 | 0.8920 | 0.5817 | 0.8100 | 36,209 | +0.21(+34.82%) |
| Nov 16, 2016 | 0.5921 | 0.6008 | 0.5921 | 0.6008 | 18,000 | +0.02(+4.12%) |
| Nov 15, 2016 | 0.5769 | 0.5770 | 0.5769 | 0.5770 | 5,000 | -0.00(-0.05%) |
| Nov 14, 2016 | 0.5773 | 0.5773 | 0.5773 | 0.5773 | 200 | -0.00(-0.53%) |
| Nov 10, 2016 | 0.5804 | 0.5804 | 0.5804 | 0 | -0.01(-2.29%) | |
| Nov 09, 2016 | 0.5296 | 0.5940 | 0.5296 | 0.5940 | 2,833 | +0.00(+0.51%) |
| Nov 08, 2016 | 0.5920 | 0.5968 | 0.5870 | 0.5910 | 4,880 | -0.08(-11.53%) |
| Oct 31, 2016 | 0.6680 | 0.6680 | 0.6680 | 0 | -0.01(-1.27%) | |
| Oct 26, 2016 | 0.6766 | 0.6766 | 0.6766 | 0 | +0.03(+4.74%) | |
| Oct 24, 2016 | 0.6460 | 0.6460 | 0.6460 | 0 | +0.10(+18.10%) | |
| Oct 20, 2016 | 0.5470 | 0.5470 | 0.5470 | 0 | +0.05(+10.68%) | |
| Oct 11, 2016 | 0.4942 | 0.4942 | 0.4942 | 0 | +0.22(+81.16%) | |
| Oct 03, 2016 | 0.2728 | 0.2728 | 0.2728 | 0.2728 | 0 | +0.00(+0.00%) |
| Sep 30, 2016 | 0.2728 | 0.2728 | 0.2728 | 0.2728 | 0 | +0.00(+0.00%) |
| Sep 29, 2016 | 0.2728 | 0.2728 | 0.2728 | 0.2728 | 0 | +0.00(+0.00%) |
| Sep 28, 2016 | 0.2728 | 0.2728 | 0.2728 | 0.2728 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 0.2728 | 0.2728 | 0.2728 | 0.2728 | 0 | +0.00(+0.00%) |
| Aug 22, 2016 | 0.2728 | 0.2728 | 0.2728 | 0 | +0.04(+17.59%) | |
| Aug 10, 2016 | 0.2320 | 0.2320 | 0.2320 | 0 | +0.00(+2.11%) | |
| Jul 07, 2016 | 0.2272 | 0.2272 | 0.2272 | 0 | +0.04(+24.56%) | |
| Jun 27, 2016 | 0.1824 | 0.1824 | 0.1824 | 3 | -0.03(-15.56%) | |
| Jun 14, 2016 | 0.2160 | 0.2160 | 0.2160 | 0 | -0.01(-3.14%) | |
| May 18, 2016 | 0.2230 | 0.2230 | 0.2230 | 0 | +0.03(+17.12%) | |
| May 12, 2016 | 0.1904 | 0.1904 | 0.1904 | 0 | -0.04(-17.58%) | |
| May 04, 2016 | 0.2310 | 0.2310 | 0.2310 | 0 | -0.03(-11.26%) | |
| May 03, 2016 | 0.2603 | 0.2603 | 0.2603 | 0.2603 | 3,008 | -0.06(-18.28%) |
| Apr 29, 2016 | 0.3185 | 0.3185 | 0.3185 | 0 | -0.01(-3.41%) | |
| Apr 20, 2016 | 0.3298 | 0.3298 | 0.3298 | 0 | -0.14(-30.13%) | |
| Apr 19, 2016 | 0.4720 | 0.4720 | 0.4720 | 0.4720 | 100 | +0.19(+66.84%) |
| Apr 18, 2016 | 0.4276 | 0.4276 | 0.2829 | 0.2829 | 6,000 | -0.01(-2.11%) |
| Apr 15, 2016 | 0.2890 | 0.2890 | 0.2890 | 0.2890 | 3,100 | -0.06(-17.43%) |
| Apr 11, 2016 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.00(+1.16%) | |
| Apr 08, 2016 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | 4,000 | +0.03(+9.11%) |
| Apr 07, 2016 | 0.3385 | 0.3385 | 0.3171 | 0.3171 | 8,000 | +0.02(+6.41%) |
| Apr 05, 2016 | 0.2980 | 0.2980 | 0.2980 | 5 | +0.00(+0.07%) |
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.
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.