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 29, 2023 0.0752 0 +0.00(+4.59%)
Nov 28, 2023 0.0663 0.0719 0.0663 0.0719 33,767 +0.01(+9.60%)
Nov 20, 2023 0.0656 0 -0.00(-3.67%)
Nov 14, 2023 0.0681 0 -0.00(-1.30%)
Nov 09, 2023 0.0690 0 +0.00(+4.86%)
Nov 06, 2023 0.0658 0 +0.00(+7.34%)
Oct 27, 2023 0.0613 0 -0.01(-13.66%)
Oct 20, 2023 0.0710 0 -0.01(-6.58%)
Oct 11, 2023 0.0760 0 +0.00(+2.70%)
Sep 21, 2023 0.0740 0 -0.01(-14.94%)
Sep 18, 2023 0.0870 0 +0.01(+18.05%)
Sep 13, 2023 0.0737 0 -0.01(-9.12%)
Sep 11, 2023 0.0811 0 +0.00(+0.62%)
Sep 06, 2023 0.0806 0 -0.01(-9.44%)
Aug 29, 2023 0.0890 0 +0.00(+2.77%)
Aug 28, 2023 0.0866 0.0866 0.0866 0.0866 2,452 +0.01(+13.95%)
Aug 25, 2023 0.0718 0.0760 0.0718 0.0760 15,200 +0.00(+2.98%)
Aug 18, 2023 0.0738 15,000 -0.01(-9.11%)
Aug 15, 2023 0.0812 0 +0.00(+0.00%)
Aug 11, 2023 0.0812 0 +0.00(+3.97%)
Aug 08, 2023 0.0781 0 +0.00(+1.69%)
Aug 07, 2023 0.0768 0.0768 0.0768 0.0768 500 -0.01(-15.60%)
Jul 31, 2023 0.0910 0 -0.00(-2.05%)
Jul 26, 2023 0.0929 0 -0.01(-8.92%)
Jul 25, 2023 0.0914 0.1020 0.0914 0.1020 5,125 -0.00(-0.49%)
Jul 24, 2023 0.1025 0.1025 0.1025 0.1025 900 -0.00(-3.30%)
Jul 21, 2023 0.1060 0.1060 0.1060 0.1060 400 +0.01(+10.65%)
Jul 14, 2023 0.0958 1 -0.00(-3.04%)
Jul 12, 2023 0.0988 0 +0.01(+6.93%)
Jul 10, 2023 0.0924 0 +0.00(+1.54%)
Jun 29, 2023 0.0910 0 +0.00(+2.25%)
Jun 21, 2023 0.0890 0 -0.05(-36.43%)
Jun 09, 2023 0.1400 0 -0.00(-0.14%)
Jun 07, 2023 0.1402 0 +0.01(+7.85%)
Jun 06, 2023 0.1400 0.1456 0.1300 0.1300 25,601 +0.01(+10.08%)
Jun 05, 2023 0.0974 0.1181 0.0974 0.1181 2,500 +0.03(+31.22%)
Jun 01, 2023 0.0900 0 +0.01(+12.92%)
May 30, 2023 0.0797 0 +0.01(+18.96%)
May 24, 2023 0.0670 0 -0.00(-6.94%)
May 23, 2023 0.0720 0.0720 0.0720 0.0720 10,000 +0.00(+6.19%)
May 18, 2023 0.0678 0 +0.01(+13.00%)
May 17, 2023 0.0593 0.0600 0.0593 0.0600 128,000 +0.00(+1.18%)
May 15, 2023 0.0593 0 -0.00(-1.98%)
May 10, 2023 0.0605 0 +0.01(+17.02%)
May 01, 2023 0.0517 0 -0.01(-11.93%)
Apr 26, 2023 0.0587 0 -0.00(-7.41%)
Apr 20, 2023 0.0634 0 +0.01(+15.27%)
Apr 18, 2023 0.0550 0 -0.00(-8.33%)
Apr 17, 2023 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Apr 05, 2023 0.0600 0 +0.00(+9.09%)
Apr 04, 2023 0.0550 0.0550 0.0550 0.0550 9,000 -0.00(-5.98%)
Apr 03, 2023 0.0625 0.0625 0.0585 0.0585 49,400 -0.01(-8.59%)
Mar 31, 2023 0.0572 0.0640 0.0551 0.0640 83,000 -0.01(-12.33%)
Mar 29, 2023 0.0730 7 +0.02(+32.73%)
Mar 27, 2023 0.0550 0 -0.01(-16.92%)
Mar 24, 2023 0.0662 0.0662 0.0662 0.0662 50,000 +0.01(+20.36%)
Mar 23, 2023 0.0551 0.0551 0.0550 0.0550 20,000 +0.00(+0.00%)
Mar 22, 2023 0.0550 0.0550 0.0550 0.0550 12,500 +0.00(+0.00%)
Mar 21, 2023 0.0550 0.0556 0.0550 0.0550 106,400 -0.00(-3.68%)
Mar 17, 2023 0.0571 0 -0.01(-19.58%)
Mar 16, 2023 0.0550 0.0710 0.0550 0.0710 90,627 +0.00(+6.77%)
Mar 10, 2023 0.0665 0 -0.00(-2.35%)
Mar 07, 2023 0.0681 0 -0.00(-0.58%)
Mar 06, 2023 0.0685 0.0685 0.0685 0.0685 61,000 -0.01(-14.37%)
Mar 02, 2023 0.0800 0 +0.02(+30.93%)
Mar 01, 2023 0.0611 0.0611 0.0611 0.0611 1,500 -0.02(-21.77%)
Feb 17, 2023 0.0781 0 +0.01(+13.85%)
Feb 16, 2023 0.0686 0.0686 0.0686 0.0686 350 +0.01(+8.72%)
Feb 08, 2023 0.0631 0 -0.01(-10.88%)
Feb 06, 2023 0.0708 0 -0.00(-0.42%)
Feb 03, 2023 0.0711 0.0711 0.0672 0.0711 1,650 -0.00(-1.25%)
Jan 20, 2023 0.0720 0 -0.00(-2.04%)
Jan 13, 2023 0.0735 0 -0.01(-8.24%)
Jan 12, 2023 0.0801 0.0801 0.0801 0.0801 1,000 -0.01(-8.87%)
Jan 11, 2023 0.0879 0.0879 0.0879 0.0879 52,882 +0.02(+24.68%)
Jan 06, 2023 0.0705 0 +0.01(+13.71%)
Jan 05, 2023 0.0652 0.0720 0.0620 0.0620 417,000 +0.01(+11.71%)
Jan 03, 2023 0.0555 0 +0.00(+8.61%)
Dec 30, 2022 0.0511 0.0511 0.0504 0.0511 166,260 -0.01(-17.45%)
Dec 29, 2022 0.0581 0.0619 0.0581 0.0619 162,400 -0.01(-11.57%)
Dec 28, 2022 0.0700 0.0700 0.0700 0.0700 39,385 -0.01(-17.26%)
Dec 27, 2022 0.0846 0.0846 0.0700 0.0846 110,640 +0.01(+13.56%)
Dec 22, 2022 0.0745 0 +0.01(+10.21%)
Dec 21, 2022 0.0591 0.0677 0.0591 0.0676 230,010 +0.01(+14.97%)
Dec 20, 2022 0.0600 0.0600 0.0588 0.0588 60,000 -0.01(-9.26%)
Dec 19, 2022 0.0563 0.0675 0.0550 0.0648 780,260 +0.01(+18.46%)
Dec 16, 2022 0.0550 0.0550 0.0547 0.0547 75,000 +0.00(+9.40%)
Dec 14, 2022 0.0500 0 -0.01(-12.28%)
Dec 13, 2022 0.0527 0.0609 0.0508 0.0570 149,644 +0.00(+3.45%)
Dec 12, 2022 0.0585 0.0674 0.0548 0.0551 511,944 -0.02(-24.83%)
Dec 09, 2022 0.0733 0.0733 0.0733 0.0733 4,405 -0.01(-8.37%)
Dec 08, 2022 0.0800 0.0800 0.0800 0.0800 170,678 +0.00(+0.00%)
Dec 05, 2022 0.0800 0 +0.00(+0.00%)
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.