Invech Holdings, Inc. (IVHI)
OTCMKTS
· Delayed Price · Currency is USD
0.120
-0.020 (-14.29%)
At close: Mar 6, 2026
Invech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -14.29% | 5,250 |
| Mar 5, 2026 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | 34.10% | 46,650 |
| Mar 4, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -13.00% | 500 |
| Mar 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -9.50% | 12,000 |
| Feb 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.69% | 2,000 |
| Feb 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,200 |
| Feb 25, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 4,500 |
| Feb 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -10.29% | 10,000 |
| Feb 23, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -9.33% | 27,108 |
| Feb 20, 2026 | 0.13 | 0.20 | 0.13 | 0.15 | 0.15 | - | 10,658 |
| Feb 19, 2026 | 0.16 | 0.20 | 0.13 | 0.15 | 0.15 | -9.09% | 28,200 |
| Feb 18, 2026 | 0.11 | 0.19 | 0.11 | 0.17 | 0.17 | 63.37% | 38,949 |
| Feb 17, 2026 | 0.11 | 0.21 | 0.10 | 0.10 | 0.10 | 34.67% | 215,197 |
| Feb 10, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -11.76% | 20,100 |
| Feb 2, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 19,730 |
| Jan 29, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 10,000 |
| Jan 26, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.47% | 2,941 |
| Jan 23, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.47% | 1,051 |
| Jan 22, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 200 |
| Jan 13, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -15.00% | 14,740 |
| Jan 12, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.47% | 21,260 |
| Jan 6, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -20.98% | 8,555 |
| Jan 5, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -12.60% | 17,051 |
| Dec 31, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 14.42% | 112,230 |
| Dec 30, 2025 | 0.12 | 0.16 | 0.12 | 0.13 | 0.13 | 0.85% | 5,770 |
| Dec 29, 2025 | 0.14 | 0.16 | 0.13 | 0.13 | 0.13 | -31.14% | 48,673 |
| Dec 26, 2025 | 0.11 | 0.20 | 0.11 | 0.19 | 0.19 | 25.87% | 10,590 |
| Dec 24, 2025 | 0.11 | 0.20 | 0.10 | 0.15 | 0.15 | 36.49% | 29,875 |
| Dec 23, 2025 | 5.10 | 5.10 | 0.08 | 0.11 | 0.11 | -97.93% | 1,498,521 |
| Dec 22, 2025 | 5.50 | 5.66 | 5.30 | 5.30 | 5.30 | -11.67% | 108,710 |
| Dec 19, 2025 | 4.75 | 6.00 | 4.19 | 6.00 | 6.00 | 36.36% | 22,715 |
| Dec 18, 2025 | 5.60 | 5.60 | 4.01 | 4.40 | 4.40 | -24.14% | 135,116 |
| Dec 17, 2025 | 7.00 | 7.90 | 4.50 | 5.80 | 5.80 | 2.65% | 733,791 |
| Dec 16, 2025 | 2.26 | 6.60 | 2.26 | 5.65 | 5.65 | 41.25% | 8,504 |
| Dec 15, 2025 | 1.80 | 7.20 | 1.71 | 4.00 | 4.00 | 135.29% | 5,139 |
| Dec 12, 2025 | 1.73 | 3.47 | 1.21 | 1.70 | 1.70 | -15.00% | 3,517 |
| Dec 11, 2025 | 1.60 | 2.00 | 1.60 | 2.00 | 2.00 | - | 500 |
| Dec 10, 2025 | 2.00 | 3.90 | 2.00 | 2.00 | 2.00 | - | 4,400 |
| Dec 9, 2025 | 0.92 | 3.15 | 0.92 | 2.00 | 2.00 | 117.11% | 8,776 |
| Dec 8, 2025 | 0.15 | 0.92 | 0.15 | 0.92 | 0.92 | 667.67% | 169,900 |
| Dec 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 210,000 |
| Dec 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 725,000 |
| Dec 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 420,000 |
| Dec 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -36.05% | 30,000 |
| Nov 26, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 56.36% | 700 |
| Nov 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 80,000 |
| Nov 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 17,000 |
| Nov 5, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 120.00% | 10,193 |
| Oct 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 500 |
| Oct 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 100.00% | 10,000 |