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 )

0.0860 +0.0050 (+6.17%)
Streaming Delayed Price Updated: 1:13 PM EDT, May 17, 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 (%)
May 17, 2024 0.0856 0.0860 0.0810 0.0860 28,500 +0.00(+6.17%)
May 16, 2024 0.0810 0.0811 0.0810 0.0810 24,500 +0.00(+0.00%)
May 14, 2024 0.0810 0 -0.00(-4.71%)
Apr 30, 2024 0.0850 0 +0.01(+12.14%)
Apr 29, 2024 0.0822 0.0822 0.0758 0.0758 31,500 -0.01(-8.23%)
Apr 25, 2024 0.0826 0 +0.01(+10.13%)
Apr 23, 2024 0.0750 0 +0.00(+0.00%)
Apr 22, 2024 0.0750 0.0750 0.0750 0.0750 4,000 +0.00(+0.00%)
Apr 19, 2024 0.0750 0.0750 0.0750 0.0750 8,060 -0.01(-6.25%)
Apr 18, 2024 0.0780 0.0817 0.0780 0.0800 103,524 +0.00(+4.30%)
Apr 17, 2024 0.0680 0.0767 0.0680 0.0767 7,275 +0.00(+6.53%)
Apr 12, 2024 0.0720 0 +0.01(+23.71%)
Apr 10, 2024 0.0582 0 +0.01(+26.52%)
Apr 04, 2024 0.0460 0 -0.00(-3.97%)
Mar 26, 2024 0.0479 0 -0.00(-6.99%)
Mar 25, 2024 0.0515 0.0516 0.0515 0.0515 32,600 -0.01(-11.36%)
Mar 22, 2024 0.0515 0.0581 0.0515 0.0581 75,600 +0.01(+12.16%)
Mar 21, 2024 0.0523 0.0523 0.0518 0.0518 100,000 +0.00(+0.58%)
Mar 20, 2024 0.0515 0.0515 0.0515 0.0515 7,000 -0.00(-6.36%)
Mar 15, 2024 0.0550 0 -0.01(-9.69%)
Mar 13, 2024 0.0609 0 +0.01(+12.36%)
Mar 08, 2024 0.0542 0 +0.00(+4.84%)
Mar 07, 2024 0.0517 0.0517 0.0517 0.0517 118,000 +0.01(+12.39%)
Feb 23, 2024 0.0460 0 -0.00(-3.36%)
Feb 21, 2024 0.0476 0 -0.00(-7.75%)
Feb 15, 2024 0.0516 0 -0.01(-9.95%)
Feb 08, 2024 0.0573 0 -0.00(-2.22%)
Feb 06, 2024 0.0586 0 +0.00(+5.40%)
Feb 05, 2024 0.0556 0.0556 0.0556 0.0556 200 +0.00(+0.00%)
Feb 02, 2024 0.0594 0.0594 0.0550 0.0556 54,000 -0.00(-7.49%)
Jan 31, 2024 0.0601 0 +0.00(+1.52%)
Jan 30, 2024 0.0592 0.0592 0.0592 0.0592 9,000 -0.01(-8.22%)
Jan 29, 2024 0.0645 0.0645 0.0645 0.0645 1,127 +0.01(+8.40%)
Jan 26, 2024 0.0632 0.0632 0.0595 0.0595 2,000 -0.00(-2.78%)
Jan 23, 2024 0.0612 0 +0.00(+5.70%)
Jan 18, 2024 0.0579 0 -0.00(-1.70%)
Jan 17, 2024 0.0577 0.0589 0.0577 0.0589 14,700 -0.00(-3.76%)
Jan 12, 2024 0.0612 0 -0.01(-13.80%)
Jan 08, 2024 0.0710 0 +0.01(+14.52%)
Jan 05, 2024 0.0620 0.0620 0.0620 0.0620 4,376 +0.00(+3.33%)
Jan 03, 2024 0.0600 0 -0.00(-6.69%)
Dec 27, 2023 0.0643 0 -0.01(-11.92%)
Dec 22, 2023 0.0730 0 +0.00(+7.35%)
Dec 19, 2023 0.0680 0 -0.00(-2.02%)
Dec 18, 2023 0.0683 0.0694 0.0683 0.0694 3,800 -0.01(-10.68%)
Dec 13, 2023 0.0777 0 +0.01(+15.80%)
Dec 08, 2023 0.0671 0 -0.01(-8.71%)
Dec 07, 2023 0.0735 0.0735 0.0735 0.0735 36,000 +0.01(+13.25%)
Dec 06, 2023 0.0660 0.0660 0.0649 0.0649 2,500 -0.03(-28.45%)
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.