Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Ynvisible Interactive Inc (OP: YNVYF )

0.0821 UNCHANGED
Streaming Delayed Price Updated: 2:02 PM EDT, May 29, 2024 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 (%)
Jan 31, 2022 0.1969 14 +0.01(+7.01%)
Jan 28, 2022 0.1840 0.1840 0.1840 0.1840 10,000 +0.00(+2.45%)
Jan 27, 2022 0.1796 0.1796 0.1796 0.1796 5,500 -0.00(-1.05%)
Jan 26, 2022 0.1850 0.2059 0.1815 0.1815 41,500 +0.00(+2.02%)
Jan 25, 2022 0.1770 0.1779 0.1770 0.1779 2,500 +0.02(+12.59%)
Jan 24, 2022 0.1499 0.1779 0.1499 0.1580 38,000 -0.03(-14.13%)
Jan 21, 2022 0.1869 0.1919 0.1777 0.1840 44,510 -0.02(-7.58%)
Jan 20, 2022 0.2045 0.2045 0.1991 0.1991 6,310 +0.01(+2.79%)
Jan 19, 2022 0.1937 0.1937 0.1937 0.1937 500 -0.01(-6.74%)
Jan 18, 2022 0.2077 0.2077 0.2077 0.2077 1,150 -0.04(-17.74%)
Jan 14, 2022 0.2525 0 -0.00(-1.37%)
Jan 13, 2022 0.2520 0.2560 0.2520 0.2560 2,400 +0.06(+29.82%)
Jan 10, 2022 0.1972 0 -0.03(-14.22%)
Jan 07, 2022 0.2299 0.2299 0.2299 0.2299 2,000 -0.02(-9.52%)
Jan 06, 2022 0.2798 0.2798 0.2541 0.2541 35,250 -0.02(-8.76%)
Jan 05, 2022 0.2636 0.2976 0.2636 0.2785 19,878 +0.03(+11.40%)
Jan 04, 2022 0.2890 0.2890 0.2214 0.2500 10,150 +0.01(+6.16%)
Jan 03, 2022 0.2000 0.2355 0.2000 0.2355 7,500 +0.03(+14.43%)
Dec 31, 2021 0.2044 0.2058 0.2044 0.2058 8,200 -0.01(-3.74%)
Dec 30, 2021 0.1981 0.2138 0.1950 0.2138 11,701 +0.01(+5.37%)
Dec 29, 2021 0.2050 0.2050 0.2029 0.2029 3,550 -0.05(-18.84%)
Dec 28, 2021 0.2100 0.2500 0.2100 0.2500 9,025 +0.05(+28.21%)
Dec 27, 2021 0.2000 0.2151 0.1950 0.1950 10,696 -0.02(-11.16%)
Dec 22, 2021 0.2195 0.2195 0.2195 0 +0.00(+0.73%)
Dec 21, 2021 0.2089 0.2179 0.2088 0.2179 31,037 -0.02(-6.60%)
Dec 20, 2021 0.2500 0.2500 0.1950 0.2333 54,604 +0.01(+6.82%)
Dec 17, 2021 0.2374 0.2374 0.2184 0.2184 5,000 +0.00(+1.58%)
Dec 16, 2021 0.2259 0.2259 0.2150 0.2150 18,460 -0.01(-3.07%)
Dec 15, 2021 0.1967 0.2218 0.1927 0.2218 46,285 +0.01(+5.67%)
Dec 14, 2021 0.2099 0.2099 0.2099 0.2099 2,500 -0.03(-13.19%)
Dec 10, 2021 0.2418 0.2418 0.2418 0 -0.01(-2.54%)
Dec 09, 2021 0.2481 0.2481 0.2481 0.2481 1,000 -0.01(-4.61%)
Dec 08, 2021 0.2653 0.2653 0.2601 0.2601 5,110 +0.01(+3.46%)
Dec 07, 2021 0.2685 0.2685 0.2514 0.2514 1,100 -0.00(-1.02%)
Dec 06, 2021 0.2502 0.2540 0.2502 0.2540 2,300 +0.00(+1.60%)
Dec 03, 2021 0.2727 0.2814 0.2480 0.2500 35,576 -0.04(-14.88%)
Dec 02, 2021 0.2937 0.2937 0.2937 0.2937 300 +0.01(+4.63%)
Dec 01, 2021 0.2909 0.2909 0.2807 0.2807 5,000 -0.00(-0.43%)
Nov 30, 2021 0.2862 0.2888 0.2819 0.2819 31,000 -0.02(-5.53%)
Nov 29, 2021 0.2954 0.2984 0.2954 0.2984 2,100 +0.00(+0.64%)
Nov 26, 2021 0.2965 0.3485 0.2965 0.2965 5,675 -0.02(-6.61%)
Nov 24, 2021 0.3235 0.3235 0.3175 0.3175 4,000 -0.03(-9.29%)
Nov 22, 2021 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Nov 19, 2021 0.3500 0.3500 0.3500 0.3500 2,510 +0.05(+16.67%)
Nov 18, 2021 0.3210 0.3210 0.3000 0.3000 5,538 -0.06(-17.06%)
Nov 16, 2021 0.3617 0.3617 0.3617 0 -0.04(-9.87%)
Nov 15, 2021 0.4013 0.4013 0.4013 0.4013 362 -0.04(-8.69%)
Nov 12, 2021 0.2980 0.4395 0.2940 0.4395 19,400 +0.13(+44.10%)
Nov 05, 2021 0.3050 0.3050 0.3050 0 -0.02(-6.30%)
Nov 04, 2021 0.3255 0.3255 0.3255 0.3255 1,250 -0.01(-1.96%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.