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 (%)
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%)
Nov 03, 2021 0.3293 0.3320 0.3293 0.3320 5,600 +0.02(+5.40%)
Oct 29, 2021 0.3150 0.3150 0.3150 0 +0.00(+0.00%)
Oct 28, 2021 0.3193 0.3193 0.3039 0.3150 21,449 -0.02(-5.26%)
Oct 26, 2021 0.3236 0.3325 0.3236 0.3325 1,000 -0.01(-1.92%)
Oct 25, 2021 0.3208 0.3390 0.3208 0.3390 810 +0.01(+1.65%)
Oct 22, 2021 0.3335 0.3335 0.3335 0.3335 250 -0.01(-1.80%)
Oct 21, 2021 0.3396 0.3396 0.3396 0.3396 3,500 -0.01(-2.72%)
Oct 20, 2021 0.3535 0.3538 0.3491 0.3491 9,655 -0.00(-1.02%)
Oct 19, 2021 0.3362 0.3527 0.3362 0.3527 6,247 +0.03(+9.26%)
Oct 18, 2021 0.3228 0.3228 0.3228 0.3228 532 -0.02(-4.53%)
Oct 15, 2021 0.3431 0.3431 0.3381 0.3381 600 -0.01(-2.00%)
Oct 13, 2021 0.3450 0.3450 0.3450 0 -0.04(-10.39%)
Oct 12, 2021 0.3675 0.3850 0.3675 0.3850 10,400 +0.03(+7.00%)
Oct 11, 2021 0.3792 0.3792 0.3598 0.3598 830 +0.00(+0.00%)
Oct 08, 2021 0.3599 0.3599 0.3598 0.3598 2,000 -0.01(-2.12%)
Oct 07, 2021 0.3814 0.3814 0.3676 0.3676 10,868 +0.01(+2.40%)
Oct 06, 2021 0.3590 0.3590 0.3527 0.3590 1,200 -0.02(-6.17%)
Oct 05, 2021 0.3650 0.3826 0.3650 0.3826 9,000 +0.02(+4.65%)
Oct 04, 2021 0.3500 0.3656 0.3495 0.3656 8,183 +0.00(+0.91%)
Sep 30, 2021 0.3623 0.3623 0.3623 3 -0.01(-1.71%)
Sep 29, 2021 0.3981 0.3981 0.3657 0.3686 5,500 -0.02(-4.90%)
Sep 28, 2021 0.3826 0.3900 0.3826 0.3876 3,136 -0.04(-9.12%)
Sep 27, 2021 0.4265 0.4265 0.4265 0.4265 1,200 +0.03(+8.69%)
Sep 24, 2021 0.3924 0.4404 0.3924 0.3924 11,500 +0.02(+4.33%)
Sep 23, 2021 0.3761 0.3761 0.3761 0.3761 4,010 -0.01(-2.56%)
Sep 22, 2021 0.3930 0.3937 0.3854 0.3860 13,500 +0.00(+0.39%)
Sep 21, 2021 0.4059 0.4059 0.3845 0.3845 457 -0.01(-3.32%)
Sep 20, 2021 0.3977 0.3977 0.3977 0.3977 14,285 -0.04(-8.41%)
Sep 17, 2021 0.4243 0.4342 0.4243 0.4342 1,225 +0.04(+9.76%)
Sep 15, 2021 0.3956 0.3956 0.3956 0 -0.02(-5.36%)
Sep 14, 2021 0.4176 0.4180 0.4176 0.4180 515 -0.02(-5.49%)
Sep 13, 2021 0.4713 0.4713 0.4423 0.4423 25,208 -0.04(-7.85%)
Sep 10, 2021 0.4800 0.4800 0.4501 0.4800 6,200 +0.08(+20.18%)
Sep 09, 2021 0.3994 0.3994 0.3994 0.3994 1,500 +0.00(+1.14%)
Sep 08, 2021 0.4189 0.4416 0.3838 0.3949 14,700 +0.01(+2.01%)
Sep 07, 2021 0.3871 0.4000 0.3871 0.3871 2,121 -0.01(-3.23%)
Sep 02, 2021 0.4000 0.4000 0.4000 25 -0.03(-6.48%)
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.