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
Last Price Updated: 2:32 PM EDT, Jun 5, 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 (%)
Nov 27, 2019 0.1500 0.1500 0.1500 0 -0.01(-8.31%)
Nov 26, 2019 0.1752 0.1752 0.1636 0.1636 2,001 +0.00(+1.93%)
Nov 25, 2019 0.1666 0.1666 0.1605 0.1605 6,000 +0.01(+7.07%)
Nov 22, 2019 0.1513 0.1513 0.1499 0.1499 19,000 -0.00(-1.70%)
Nov 21, 2019 0.1525 0.1525 0.1525 0.1525 1,000 +0.00(+1.80%)
Nov 20, 2019 0.1420 0.1593 0.1420 0.1498 15,377 -0.01(-8.32%)
Nov 19, 2019 0.1514 0.1634 0.1498 0.1634 14,859 +0.01(+7.15%)
Nov 18, 2019 0.1464 0.1525 0.1464 0.1525 6,190 -0.02(-10.29%)
Nov 15, 2019 0.1769 0.1769 0.1531 0.1700 37,500 +0.00(+0.00%)
Nov 14, 2019 0.1700 0.1700 0.1700 0.1700 4,500 +0.02(+11.84%)
Nov 13, 2019 0.1520 0.1520 0.1520 80 +0.00(+0.00%)
Nov 12, 2019 0.1498 0.1607 0.1498 0.1520 16,582 -0.00(-0.72%)
Nov 11, 2019 0.1525 0.1531 0.1525 0.1531 4,100 -0.02(-9.94%)
Nov 08, 2019 0.1464 0.1700 0.1464 0.1700 1,400 +0.01(+9.32%)
Nov 06, 2019 0.1555 0.1555 0.1555 0 +0.01(+3.81%)
Nov 05, 2019 0.1498 0.1498 0.1498 0.1498 250 -0.02(-9.10%)
Nov 04, 2019 0.1400 0.1648 0.1400 0.1648 2,504 +0.00(+3.06%)
Nov 01, 2019 0.1498 0.1634 0.1498 0.1599 8,500 -0.02(-9.66%)
Oct 31, 2019 0.1800 0.1800 0.1532 0.1770 51,500 +0.01(+8.32%)
Oct 30, 2019 0.1547 0.1634 0.1522 0.1634 1,288 -0.02(-9.12%)
Oct 29, 2019 0.1900 0.1900 0.1798 0.1798 15,000 -0.00(-1.48%)
Oct 28, 2019 0.1825 0.1825 0.1825 0.1825 950 +0.01(+7.29%)
Oct 25, 2019 0.1900 0.1900 0.1586 0.1701 23,300 +0.02(+11.76%)
Oct 24, 2019 0.1500 0.1522 0.1500 0.1522 10,981 -0.01(-5.88%)
Oct 23, 2019 0.1701 0.1701 0.1603 0.1617 10,900 -0.00(-0.80%)
Oct 22, 2019 0.1774 0.1780 0.1630 0.1630 14,000 -0.01(-8.12%)
Oct 21, 2019 0.1735 0.1774 0.1735 0.1774 1,100 +0.00(+2.84%)
Oct 18, 2019 0.1650 0.1725 0.1650 0.1725 44,400 +0.00(+0.00%)
Oct 17, 2019 0.1720 0.1725 0.1720 0.1725 21,500 -0.00(-1.09%)
Oct 16, 2019 0.1865 0.1865 0.1610 0.1744 12,694 +0.00(+2.53%)
Oct 15, 2019 0.1750 0.1799 0.1701 0.1701 28,000 +0.01(+8.34%)
Oct 14, 2019 0.1570 0.1570 0.1570 0.1570 297 -0.01(-8.08%)
Oct 11, 2019 0.1708 0.1708 0.1708 0.1708 2,500 +0.00(+1.07%)
Oct 10, 2019 0.1726 0.1806 0.1680 0.1690 27,250 +0.00(+0.00%)
Oct 09, 2019 0.1789 0.1789 0.1675 0.1690 1,800 -0.01(-6.16%)
Oct 08, 2019 0.1801 0.1801 0.1801 0.1801 1,500 -0.01(-7.64%)
Oct 07, 2019 0.1904 0.2035 0.1853 0.1950 7,740 -0.00(-2.01%)
Oct 04, 2019 0.2000 0.2044 0.1949 0.1990 25,300 -0.02(-8.42%)
Oct 02, 2019 0.2173 0.2173 0.2173 0 +0.00(+0.00%)
Oct 01, 2019 0.2173 0.2173 0.2173 0.2173 500 +0.00(+1.45%)
Sep 30, 2019 0.2232 0.2232 0.2142 0.2142 4,510 -0.01(-4.55%)
Sep 27, 2019 0.2244 0.2244 0.2244 0.2244 1,500 -0.01(-3.48%)
Sep 26, 2019 0.2317 0.2338 0.2317 0.2325 3,801 -0.02(-6.59%)
Sep 25, 2019 0.2437 0.2489 0.2437 0.2489 2,850 -0.02(-6.08%)
Sep 24, 2019 0.2566 0.2650 0.2566 0.2650 1,180 +0.01(+3.31%)
Sep 23, 2019 0.2602 0.2621 0.2565 0.2565 6,250 -0.01(-4.93%)
Sep 20, 2019 0.2820 0.2864 0.2698 0.2698 27,500 +0.00(+0.00%)
Sep 17, 2019 0.2698 0.2698 0.2698 0 -0.04(-13.41%)
Sep 16, 2019 0.3033 0.3116 0.3033 0.3116 14,080 +0.02(+7.71%)
Sep 13, 2019 0.3500 0.3657 0.2893 0.2893 8,700 +0.00(+1.51%)
Sep 12, 2019 0.2500 0.2850 0.2500 0.2850 27,651 +0.02(+7.47%)
Sep 11, 2019 0.2625 0.2652 0.2565 0.2652 8,500 +0.00(+0.65%)
Sep 10, 2019 0.2530 0.2635 0.2530 0.2635 4,000 -0.01(-1.94%)
Sep 09, 2019 0.2590 0.2700 0.2590 0.2687 25,550 +0.03(+10.58%)
Sep 06, 2019 0.2370 0.2486 0.2370 0.2430 45,400 -0.01(-4.71%)
Sep 05, 2019 0.2580 0.2585 0.2472 0.2550 27,406 -0.01(-4.24%)
Sep 03, 2019 0.2663 0.2663 0.2663 0 -0.00(-0.08%)
Aug 30, 2019 0.2580 0.2665 0.2580 0.2665 17,300 +0.00(+1.76%)
Aug 29, 2019 0.2549 0.2619 0.2537 0.2619 10,100 +0.01(+4.14%)
Aug 28, 2019 0.2500 0.2515 0.2103 0.2515 26,695 -0.02(-5.84%)
Aug 27, 2019 0.2840 0.2840 0.2671 0.2671 7,200 -0.02(-6.93%)
Aug 26, 2019 0.2870 0.2870 0.2870 0.2870 2,000 -0.00(-0.03%)
Aug 23, 2019 0.2877 0.2877 0.2871 0.2871 7,200 -0.01(-2.64%)
Aug 22, 2019 0.2949 0.2949 0.2949 0.2949 395 +0.01(+4.61%)
Aug 21, 2019 0.2823 0.3029 0.2819 0.2819 18,500 -0.00(-0.25%)
Aug 19, 2019 0.2826 0.2826 0.2826 0 -0.01(-2.01%)
Aug 16, 2019 0.2950 0.2950 0.2884 0.2884 20,000 +0.00(+1.19%)
Aug 15, 2019 0.2721 0.2985 0.2711 0.2850 24,087 +0.00(+1.17%)
Aug 14, 2019 0.2817 0.2817 0.2817 0.2817 500 -0.04(-11.69%)
Aug 13, 2019 0.3236 0.3236 0.2811 0.3190 10,300 -0.01(-3.33%)
Aug 12, 2019 0.3253 0.3300 0.3240 0.3300 1,400 +0.03(+9.89%)
Aug 09, 2019 0.2964 0.3003 0.2964 0.3003 2,200 +0.01(+1.93%)
Aug 08, 2019 0.3060 0.3060 0.2750 0.2946 40,320 -0.02(-5.97%)
Aug 07, 2019 0.3287 0.3287 0.2867 0.3133 34,000 +0.02(+6.67%)
Aug 06, 2019 0.2994 0.3090 0.2900 0.2937 14,687 +0.00(+1.24%)
Aug 05, 2019 0.3940 0.3940 0.2900 0.2901 90,840 -0.02(-6.42%)
Aug 02, 2019 0.3220 0.3220 0.3066 0.3100 15,100 -0.01(-3.97%)
Aug 01, 2019 0.3800 0.3800 0.3218 0.3228 10,800 +0.01(+4.13%)
Jul 31, 2019 0.3100 0.3155 0.3100 0.3100 22,700 +0.01(+2.55%)
Jul 30, 2019 0.3314 0.3350 0.2990 0.3023 20,205 -0.03(-8.03%)
Jul 29, 2019 0.3410 0.3410 0.3018 0.3287 26,275 -0.01(-3.30%)
Jul 26, 2019 0.3441 0.3441 0.3077 0.3399 8,800 -0.00(-1.34%)
Jul 25, 2019 0.3374 0.3477 0.3374 0.3445 13,000 +0.00(+1.32%)
Jul 24, 2019 0.4030 0.4030 0.3400 0.3400 19,690 -0.01(-3.60%)
Jul 23, 2019 0.3078 0.3527 0.3030 0.3527 1,550 +0.04(+11.97%)
Jul 22, 2019 0.2790 0.3150 0.2790 0.3150 2,809 -0.02(-4.55%)
Jul 19, 2019 0.3100 0.3300 0.3100 0.3300 4,000 +0.01(+2.74%)
Jul 18, 2019 0.3177 0.3212 0.3134 0.3212 6,888 -0.03(-8.78%)
Jul 17, 2019 0.3521 0.3521 0.3521 0.3521 210 -0.01(-2.19%)
Jul 16, 2019 0.3600 0.3600 0.3600 0.3600 10,000 -0.00(-1.32%)
Jul 15, 2019 0.3110 0.3648 0.3110 0.3648 7,701 +0.05(+16.03%)
Jul 12, 2019 0.3290 0.3540 0.3136 0.3144 13,500 -0.03(-9.03%)
Jul 11, 2019 0.3250 0.3456 0.3250 0.3456 3,950 -0.02(-4.32%)
Jul 10, 2019 0.3800 0.3800 0.3536 0.3612 18,147 -0.02(-6.33%)
Jul 09, 2019 0.3305 0.3856 0.3305 0.3856 20,420 +0.04(+11.77%)
Jul 08, 2019 0.3473 0.3500 0.3435 0.3450 5,242 +0.00(+0.12%)
Jul 05, 2019 0.3447 0.3447 0.3320 0.3446 5,500 +0.00(+0.76%)
Jul 03, 2019 0.3492 0.3493 0.3370 0.3420 15,600 -0.04(-10.00%)
Jul 02, 2019 0.3800 0.3800 0.3800 0.3800 5,000 +0.00(+0.00%)
Jul 01, 2019 0.3895 0.4000 0.3800 0.3800 4,020 +0.00(+1.31%)
Jun 28, 2019 0.3728 0.3834 0.3490 0.3751 8,700 +0.03(+7.51%)
Jun 27, 2019 0.3525 0.3690 0.3489 0.3489 5,100 -0.00(-0.31%)
Jun 26, 2019 0.3490 0.3500 0.3490 0.3500 4,382 +0.00(+0.00%)
Jun 25, 2019 0.3435 0.3829 0.3432 0.3500 1,078 -0.01(-3.31%)
Jun 24, 2019 0.3649 0.3649 0.3552 0.3620 17,573 -0.00(-0.08%)
Jun 21, 2019 0.3765 0.3765 0.3620 0.3623 26,400 -0.02(-4.15%)
Jun 20, 2019 0.3898 0.4000 0.3780 0.3780 13,745 -0.02(-3.89%)
Jun 19, 2019 0.3810 0.3933 0.3810 0.3933 5,758 +0.02(+5.56%)
Jun 18, 2019 0.3440 0.3726 0.3440 0.3726 2,250 +0.04(+11.29%)
Jun 17, 2019 0.3150 0.3348 0.3150 0.3348 7,550 +0.02(+4.72%)
Jun 14, 2019 0.3385 0.3385 0.3197 0.3197 12,100 -0.02(-6.93%)
Jun 13, 2019 0.3102 0.3435 0.3102 0.3435 31,868 +0.02(+7.14%)
Jun 12, 2019 0.3401 0.3401 0.3200 0.3206 15,397 -0.01(-3.02%)
Jun 11, 2019 0.3600 0.3600 0.3300 0.3306 10,600 -0.02(-6.74%)
Jun 10, 2019 0.3582 0.3598 0.3480 0.3545 5,400 +0.01(+1.58%)
Jun 07, 2019 0.3330 0.3717 0.3295 0.3490 54,600 +0.02(+6.83%)
Jun 05, 2019 0.3267 0.3267 0.3267 0 -0.01(-3.31%)
Jun 04, 2019 0.2853 0.3448 0.2853 0.3379 89,100 +0.06(+20.12%)
Jun 03, 2019 0.3176 0.3318 0.2600 0.2813 162,375 -0.05(-14.76%)
May 31, 2019 0.3700 0.3700 0.3300 0.3300 29,800 -0.04(-10.08%)
May 30, 2019 0.3345 0.3918 0.3290 0.3670 73,227 +0.01(+1.94%)
May 29, 2019 0.3649 0.3669 0.3500 0.3600 22,491 -0.01(-2.41%)
May 28, 2019 0.4200 0.4200 0.3584 0.3689 30,500 +0.02(+4.80%)
May 24, 2019 0.3759 0.3769 0.3500 0.3520 19,100 -0.03(-7.61%)
May 23, 2019 0.3685 0.3840 0.3685 0.3810 6,900 +0.00(+0.26%)
May 22, 2019 0.3837 0.4100 0.3786 0.3800 65,306 -0.00(-0.63%)
May 21, 2019 0.3705 0.3824 0.3540 0.3824 77,240 +0.01(+3.35%)
May 20, 2019 0.3950 0.4460 0.3500 0.3700 63,217 +0.01(+3.64%)
May 17, 2019 0.3449 0.3591 0.3449 0.3570 79,400 +0.01(+3.90%)
May 16, 2019 0.3400 0.3450 0.3311 0.3436 9,035 +0.01(+3.21%)
May 15, 2019 0.3680 0.3680 0.3311 0.3329 46,191 +0.01(+2.65%)
May 14, 2019 0.3050 0.3300 0.3039 0.3243 97,201 +0.02(+6.33%)
May 13, 2019 0.3038 0.3050 0.2996 0.3050 12,700 +0.01(+1.67%)
May 10, 2019 0.2799 0.3050 0.2794 0.3000 64,900 +0.01(+2.35%)
May 09, 2019 0.2900 0.2989 0.2792 0.2931 110,760 +0.00(+1.42%)
May 08, 2019 0.2770 0.2890 0.2770 0.2890 399 +0.00(+1.58%)
May 07, 2019 0.2928 0.2962 0.2787 0.2845 33,218 +0.00(+1.46%)
May 06, 2019 0.2941 0.3465 0.2804 0.2804 13,160 -0.01(-3.01%)
May 03, 2019 0.2884 0.2891 0.2757 0.2891 51,600 +0.02(+6.09%)
May 02, 2019 0.2800 0.2809 0.2725 0.2725 107,125 -0.00(-1.70%)
May 01, 2019 0.2815 0.2965 0.2712 0.2772 27,635 -0.01(-1.84%)
Apr 30, 2019 0.2775 0.2893 0.2712 0.2824 27,500 +0.00(+0.75%)
Apr 29, 2019 0.2991 0.2991 0.2800 0.2803 41,351 -0.02(-6.44%)
Apr 26, 2019 0.2875 0.2996 0.2782 0.2996 27,200 +0.01(+3.31%)
Apr 25, 2019 0.2984 0.3000 0.2840 0.2900 27,650 -0.01(-3.53%)
Apr 24, 2019 0.3030 0.3107 0.2999 0.3006 17,407 -0.00(-0.40%)
Apr 23, 2019 0.3136 0.3136 0.2958 0.3018 48,072 -0.01(-2.65%)
Apr 22, 2019 0.3280 0.3350 0.3100 0.3100 34,109 -0.02(-6.29%)
Apr 18, 2019 0.3350 0.3399 0.3152 0.3308 42,100 +0.00(+0.24%)
Apr 17, 2019 0.3228 0.3327 0.3100 0.3300 30,700 +0.01(+2.23%)
Apr 16, 2019 0.3300 0.3318 0.3127 0.3228 20,300 -0.00(-0.22%)
Apr 15, 2019 0.3270 0.3530 0.3234 0.3235 26,445 +0.01(+1.73%)
Apr 12, 2019 0.3590 0.3599 0.3060 0.3180 243,000 -0.03(-8.62%)
Apr 11, 2019 0.3980 0.4030 0.3340 0.3480 258,110 -0.02(-5.95%)
Apr 10, 2019 0.3165 0.3700 0.3165 0.3700 558,169 +0.05(+15.62%)
Apr 09, 2019 0.3375 0.3375 0.3200 0.3200 31,108 +0.00(+0.16%)
Apr 08, 2019 0.3130 0.3330 0.3130 0.3195 41,956 -0.00(-1.08%)
Apr 05, 2019 0.3156 0.3635 0.3041 0.3230 55,600 +0.01(+1.89%)
Apr 04, 2019 0.2973 0.3546 0.2973 0.3170 49,811 +0.02(+7.46%)
Apr 03, 2019 0.3460 0.3460 0.2950 0.2950 85,731 -0.03(-7.81%)
Apr 02, 2019 0.3418 0.3499 0.3170 0.3200 77,511 -0.01(-3.70%)
Apr 01, 2019 0.3500 0.3750 0.3300 0.3323 196,915 +0.00(+0.70%)
Mar 29, 2019 0.3750 0.3750 0.3125 0.3300 65,900 +0.02(+6.25%)
Mar 28, 2019 0.2907 0.3115 0.2890 0.3106 37,936 +0.02(+6.37%)
Mar 27, 2019 0.3040 0.3040 0.2890 0.2920 13,795 -0.01(-3.31%)
Mar 26, 2019 0.2839 0.4084 0.2839 0.3020 148,343 +0.02(+8.63%)
Mar 25, 2019 0.4000 0.4000 0.2740 0.2780 203,351 -0.02(-6.90%)
Mar 22, 2019 0.2960 0.3000 0.2860 0.2986 46,700 -0.00(-0.47%)
Mar 21, 2019 0.3000 0.3000 0.2824 0.3000 128,805 -0.00(-1.32%)
Mar 20, 2019 0.3005 0.3169 0.3000 0.3040 125,190 +0.01(+2.01%)
Mar 19, 2019 0.3074 0.4000 0.2826 0.2980 188,363 -0.01(-2.30%)
Mar 18, 2019 0.3113 0.3300 0.3018 0.3050 280,852 +0.00(+0.99%)
Mar 15, 2019 0.2976 0.3100 0.2944 0.3020 47,400 +0.01(+2.37%)
Mar 14, 2019 0.3500 0.3500 0.2950 0.2950 296,171 -0.00(-1.17%)
Mar 13, 2019 0.3111 0.3166 0.2959 0.2985 255,087 -0.01(-3.71%)
Mar 12, 2019 0.3138 0.3555 0.3026 0.3100 545,127 -0.00(-0.64%)
Mar 11, 2019 0.3002 0.3556 0.3000 0.3120 575,932 +0.02(+6.52%)
Mar 08, 2019 0.2627 0.2929 0.2627 0.2929 180,900 +0.03(+12.65%)
Mar 07, 2019 0.2700 0.2700 0.2600 0.2600 43,000 +0.00(+0.00%)
Mar 01, 2019 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Feb 28, 2019 0.2600 0.2600 0.2600 0.2600 20,000 +0.01(+4.00%)
Feb 22, 2019 0.2500 0.2500 0.2500 0 +0.02(+9.17%)
Feb 19, 2019 0.2290 0.2290 0.2290 0 +0.02(+9.05%)
Feb 05, 2019 0.2100 0.2100 0.2100 0 +0.02(+11.11%)
Feb 01, 2019 0.1890 0.1890 0.1890 0 -0.00(-0.63%)
Jan 30, 2019 0.1902 0.1902 0.1902 0 -0.01(-5.47%)
Jan 11, 2019 0.2012 0.2012 0.2012 0 +0.00(+0.60%)
Dec 20, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 14, 2018 0.2000 0.2000 0.2000 0 -0.00(-1.14%)
Dec 13, 2018 0.2023 0.2023 0.2023 0.2023 1,500 -0.01(-5.78%)
Dec 10, 2018 0.2147 0.2147 0.2147 0 +0.00(+0.09%)
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.