Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Inventus Mining Corp (TSV:IVS)

0.2650 -0.0050 (-1.85%)
Streaming Delayed Price Updated: 3:31 PM EST, Nov 21, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 21, 2025 0.2700 0.2700 0.2650 0.2650 15,475 -0.01(-1.85%)
Nov 20, 2025 0.3050 0.3050 0.2650 0.2700 122,339 -0.01(-5.26%)
Nov 19, 2025 0.3000 0.3000 0.2850 0.2850 193,026 -0.02(-5.00%)
Nov 18, 2025 0.2900 0.3000 0.2900 0.3000 70,100 +0.01(+3.45%)
Nov 17, 2025 0.2850 0.3000 0.2800 0.2900 78,600 +0.01(+1.75%)
Nov 14, 2025 0.2700 0.2850 0.2700 0.2850 43,527 +0.02(+7.55%)
Nov 13, 2025 0.2950 0.2950 0.2600 0.2650 357,922 -0.03(-11.67%)
Nov 12, 2025 0.2950 0.3000 0.2950 0.3000 50,010 +0.01(+1.69%)
Nov 11, 2025 0.2900 0.2950 0.2900 0.2950 27,782 +0.01(+1.72%)
Nov 10, 2025 0.2700 0.2900 0.2700 0.2900 118,700 +0.03(+11.54%)
Nov 07, 2025 0.2850 0.2850 0.2600 0.2600 53,811 +0.00(+0.00%)
Nov 06, 2025 0.2850 0.2850 0.2600 0.2600 182,000 -0.01(-3.70%)
Nov 05, 2025 0.2900 0.2900 0.2700 0.2700 147,302 -0.02(-6.90%)
Nov 04, 2025 0.2950 0.3000 0.2750 0.2900 260,500 +0.00(+0.00%)
Nov 03, 2025 0.2750 0.3000 0.2650 0.2900 274,401 +0.01(+5.45%)
Oct 31, 2025 0.2700 0.2750 0.2700 0.2750 38,500 +0.01(+1.85%)
Oct 30, 2025 0.2800 0.2800 0.2600 0.2700 78,858 +0.01(+3.85%)
Oct 29, 2025 0.2650 0.2650 0.2600 0.2600 78,002 -0.01(-3.70%)
Oct 28, 2025 0.2800 0.2800 0.2700 0.2700 23,500 +0.01(+1.89%)
Oct 27, 2025 0.2800 0.2800 0.2600 0.2650 112,691 -0.02(-5.36%)
Oct 24, 2025 0.2800 0.2800 0.2500 0.2800 244,569 +0.02(+5.66%)
Oct 23, 2025 0.2700 0.2700 0.2600 0.2650 87,000 +0.01(+1.92%)
Oct 22, 2025 0.2750 0.2750 0.2500 0.2600 77,462 -0.01(-3.70%)
Oct 21, 2025 0.3100 0.3100 0.2500 0.2700 465,743 -0.02(-6.90%)
Oct 20, 2025 0.2950 0.2950 0.2450 0.2900 232,781 +0.01(+3.57%)
Oct 17, 2025 0.3000 0.3000 0.2750 0.2800 123,902 +0.01(+3.70%)
Oct 16, 2025 0.2900 0.3400 0.2700 0.2700 580,437 +0.00(+0.00%)
Oct 15, 2025 0.2750 0.2800 0.2650 0.2700 178,500 -0.01(-1.82%)
Oct 14, 2025 0.2800 0.2800 0.2650 0.2750 152,003 +0.00(+0.00%)
Oct 10, 2025 0.2750 0 -0.01(-5.17%)
Oct 09, 2025 0.2800 0.2900 0.2750 0.2900 52,765 +0.01(+3.57%)
Oct 08, 2025 0.2950 0.2950 0.2700 0.2800 373,192 -0.00(-1.75%)
Oct 07, 2025 0.2900 0.2900 0.2700 0.2850 121,017 +0.00(+0.00%)
Oct 06, 2025 0.3250 0.3250 0.2800 0.2850 459,983 -0.01(-3.39%)
Oct 03, 2025 0.3100 0.3100 0.2850 0.2950 42,897 -0.01(-1.67%)
Oct 02, 2025 0.2900 0.3050 0.2900 0.3000 246,842 +0.02(+5.26%)
Oct 01, 2025 0.2850 0.3000 0.2850 0.2850 36,110 -0.01(-1.72%)
Sep 30, 2025 0.3100 0.3100 0.2850 0.2900 82,456 -0.02(-4.92%)
Sep 29, 2025 0.3200 0.3200 0.3000 0.3050 185,851 -0.02(-6.15%)
Sep 26, 2025 0.3100 0.3400 0.3100 0.3250 201,737 +0.03(+8.33%)
Sep 25, 2025 0.3000 0.3200 0.2950 0.3000 157,925 +0.02(+5.26%)
Sep 24, 2025 0.3250 0.3250 0.2850 0.2850 506,012 -0.05(-14.93%)
Sep 23, 2025 0.3400 0.3450 0.3300 0.3350 247,044 +0.02(+4.69%)
Sep 22, 2025 0.3350 0.3350 0.3200 0.3200 102,858 +0.01(+1.59%)
Sep 19, 2025 0.3050 0.3350 0.3050 0.3150 184,121 -0.02(-5.97%)
Sep 18, 2025 0.3150 0.3350 0.2900 0.3350 166,613 +0.05(+15.52%)
Sep 17, 2025 0.3000 0.3000 0.2750 0.2900 427,402 -0.03(-9.38%)
Sep 16, 2025 0.3200 0.3300 0.3200 0.3200 48,186 +0.01(+1.59%)
Sep 15, 2025 0.3300 0.3300 0.3100 0.3150 101,598 -0.01(-1.56%)
Sep 12, 2025 0.3300 0.3300 0.3100 0.3200 41,896 +0.00(+0.00%)
Sep 11, 2025 0.3400 0.3400 0.2900 0.3200 428,980 -0.02(-5.88%)
Sep 10, 2025 0.3200 0.3600 0.3200 0.3400 240,433 +0.00(+0.00%)
Sep 09, 2025 0.3400 0.3500 0.3300 0.3400 538,622 -0.02(-6.85%)
Sep 08, 2025 0.2800 0.3650 0.2800 0.3650 978,747 +0.08(+30.36%)
Sep 05, 2025 0.2650 0.2950 0.2650 0.2800 260,860 +0.02(+7.69%)
Sep 04, 2025 0.2700 0.2700 0.2550 0.2600 201,513 -0.01(-1.89%)
Sep 03, 2025 0.2700 0.2700 0.2650 0.2650 127,154 -0.01(-1.85%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.