Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
Invinity Energy System PLC (QX) (IESVF)
Invinity Energy System PLC (QX) (IESVF) Historical

IESVF Invinity Energy System PLC (QX)

0.274

0.024 (9.60%)

Jul 05 2024 - Closed

Delayed by 15 minutes

IESVF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 05 2024	0.274	0.024	9.60%	0.29	0.29	0.2735	6,360
Jul 03 2024	0.25	0.00	0.00%	0.25	0.25	0.25	4,000
Jul 02 2024	0.25	-0.015	-5.66%	0.269	0.269	0.24	4,442
Jul 01 2024	0.265	0.014	5.58%	0.269	0.269	0.235	7,558
Jun 28 2024	0.251	-0.017	-6.34%	0.268	0.268	0.251	1,350
Jun 27 2024	0.268	0.00	0.00%	0.2544	0.268	0.251	14,760
Jun 26 2024	0.268	0.008	3.08%	0.268	0.268	0.2476	5,500
Jun 25 2024	0.26	0.01	4.00%	0.2425	0.26	0.235	24,509
Jun 24 2024	0.25	0.00	0.00%	0.25	0.25	0.25	0
Jun 21 2024	0.25	-0.01	-3.85%	0.27	0.27	0.25	37,350
Jun 20 2024	0.26	-0.0025	-0.95%	0.275	0.275	0.26	11,008
Jun 18 2024	0.2625	-0.0195	-6.91%	0.282	0.282	0.2625	16,100
Jun 17 2024	0.282	0.054	23.68%	0.282	0.282	0.282	10,600
Jun 14 2024	0.228	-0.042	-15.56%	0.26	0.26	0.228	6,600
Jun 13 2024	0.27	-0.016	-5.59%	0.26	0.27	0.26	26,572
Jun 12 2024	0.286	0.016	5.93%	0.2815	0.29	0.2815	26,000
Jun 11 2024	0.27	0.01	3.85%	0.26	0.27	0.26	9,500
Jun 10 2024	0.26	0.00	0.00%	0.26	0.26	0.26	0
Jun 07 2024	0.26	-0.001	-0.38%	0.2873	0.2873	0.26	2,000
Jun 06 2024	0.261	0.00	0.00%	0.261	0.261	0.261	0
Jun 05 2024	0.261	-0.039	-13.00%	0.292	0.292	0.261	9,424
Jun 04 2024	0.30	0.007	2.39%	0.2925	0.311	0.2925	3,500
Jun 03 2024	0.293	0.027	10.15%	0.3081	0.311	0.293	15,250
May 31 2024	0.266	-0.014	-5.00%	0.28	0.305	0.266	15,970
May 30 2024	0.28	-0.015	-5.08%	0.28	0.29	0.28	3,700
May 29 2024	0.295	-0.016	-5.14%	0.291	0.295	0.291	6,000
May 28 2024	0.311	0.016	5.42%	0.295	0.311	0.295	11,000
May 24 2024	0.295	0.00	0.00%	0.295	0.295	0.295	0
May 23 2024	0.295	-0.016	-5.14%	0.304	0.304	0.295	8,500
May 22 2024	0.311	0.0076	2.50%	0.303	0.311	0.295	12,200
May 21 2024	0.3034	0.00	0.00%	0.31	0.31	0.295	3,600
May 20 2024	0.3034	0.0064	2.15%	0.31	0.316	0.3034	37,185
May 17 2024	0.297	-0.008	-2.62%	0.315	0.316	0.279	87,674
May 16 2024	0.305	0.00	0.00%	0.315	0.315	0.305	6,000
May 15 2024	0.305	-0.005	-1.61%	0.3055	0.314	0.305	14,500
May 14 2024	0.31	0.013	4.38%	0.3062	0.31	0.3062	8,000
May 13 2024	0.297	0.007	2.41%	0.291	0.312	0.291	125,593
May 10 2024	0.29	0.00	0.00%	0.29	0.29	0.29	0
May 09 2024	0.29	-0.022	-7.05%	0.311	0.311	0.29	3,840
May 08 2024	0.312	0.00	0.00%	0.312	0.312	0.312	0
May 07 2024	0.312	-0.016	-4.88%	0.312	0.312	0.312	2,500
May 06 2024	0.328	0.0269	8.93%	0.301	0.328	0.301	20,500
May 03 2024	0.3011	0.00	0.00%	0.3011	0.3011	0.3011	1,000
May 02 2024	0.3011	-0.0389	-11.44%	0.317	0.32	0.3011	46,622
May 01 2024	0.34	-0.046	-11.92%	0.3654	0.3654	0.34	13,590
Apr 30 2024	0.386	0.061	18.77%	0.385	0.386	0.358	20,051
Apr 29 2024	0.325	0.0165	5.35%	0.332	0.3333	0.32	43,438
Apr 26 2024	0.3085	-0.0165	-5.08%	0.325	0.325	0.3085	12,452
Apr 25 2024	0.325	0.02	6.56%	0.31	0.325	0.31	36,758
Apr 24 2024	0.305	0.001	0.33%	0.305	0.305	0.305	300
Apr 23 2024	0.304	-0.006	-1.94%	0.329	0.329	0.304	240
Apr 22 2024	0.31	-0.013	-4.02%	0.312	0.312	0.31	10,340
Apr 19 2024	0.323	0.00	0.00%	0.323	0.323	0.323	0
Apr 18 2024	0.323	0.00	0.00%	0.323	0.323	0.323	0
Apr 17 2024	0.323	0.013	4.19%	0.3015	0.323	0.2972	19,566
Apr 16 2024	0.31	0.028	9.93%	0.30	0.31	0.30	27,300
Apr 15 2024	0.282	0.00	0.00%	0.282	0.282	0.282	0
Apr 12 2024	0.282	0.00	0.00%	0.282	0.282	0.282	0
Apr 11 2024	0.282	0.00	0.00%	0.282	0.282	0.282	0
Apr 10 2024	0.282	-0.003	-1.05%	0.282	0.282	0.282	5,100
Apr 09 2024	0.285	0.003	1.06%	0.285	0.285	0.285	1,500
Apr 08 2024	0.282	0.00	0.00%	0.282	0.282	0.282	0

Invinity Energy System (QX)

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