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, 2020 0.3014 0.3051 0.2947 0.3050 42,210 +0.04(+15.22%)
Nov 27, 2020 0.2647 0.2647 0.2647 0.2647 1,000 +0.01(+5.46%)
Nov 25, 2020 0.2510 0.2510 0.2510 0.2510 8,400 -0.00(-1.18%)
Nov 24, 2020 0.2450 0.2540 0.2450 0.2540 27,600 +0.03(+15.45%)
Nov 23, 2020 0.2221 0.2221 0.2200 0.2200 9,458 -0.00(-0.59%)
Nov 20, 2020 0.2200 0.2213 0.2200 0.2213 74,000 -0.01(-2.73%)
Nov 19, 2020 0.2275 0.2275 0.2275 0.2275 450 -0.00(-1.94%)
Nov 18, 2020 0.2150 0.2320 0.2150 0.2320 43,650 +0.01(+5.45%)
Nov 17, 2020 0.2292 0.2341 0.2200 0.2200 21,980 -0.01(-3.51%)
Nov 16, 2020 0.2325 0.2325 0.2280 0.2280 2,800 -0.00(-1.98%)
Nov 13, 2020 0.2245 0.2450 0.2245 0.2326 5,500 +0.01(+5.73%)
Nov 12, 2020 0.2200 0.2200 0.2200 0.2200 1,000 +0.00(+0.00%)
Nov 11, 2020 0.2156 0.2310 0.2156 0.2200 5,700 -0.02(-7.60%)
Nov 10, 2020 0.2381 0.2381 0.2381 0.2381 1,000 -0.00(-0.79%)
Nov 09, 2020 0.2213 0.2400 0.2033 0.2400 21,950 +0.02(+8.45%)
Nov 06, 2020 0.2309 0.2309 0.2213 0.2213 12,800 -0.01(-4.16%)
Nov 05, 2020 0.2309 0.2309 0.2309 0.2309 400 -0.00(-0.04%)
Nov 04, 2020 0.2310 0.2310 0.2310 0.2310 200 -0.01(-2.49%)
Nov 03, 2020 0.2369 0.2369 0.2369 0.2369 10,015 +0.00(+1.41%)
Nov 02, 2020 0.2336 0.2336 0.2336 0.2336 30,000 +0.00(+0.09%)
Oct 30, 2020 0.2290 0.2334 0.2290 0.2334 23,200 -0.02(-8.36%)
Oct 29, 2020 0.2300 0.2569 0.2300 0.2547 12,065 +0.03(+11.13%)
Oct 28, 2020 0.2786 0.2786 0.2292 0.2292 3,900 -0.04(-13.87%)
Oct 27, 2020 0.2888 0.2907 0.2661 0.2661 14,000 -0.00(-1.44%)
Oct 26, 2020 0.2979 0.2979 0.2631 0.2700 4,420 -0.03(-10.00%)
Oct 23, 2020 0.4090 0.4090 0.2996 0.3000 9,400 -0.03(-9.09%)
Oct 22, 2020 0.3043 0.3330 0.3000 0.3300 80,039 +0.05(+20.00%)
Oct 21, 2020 0.2620 0.2980 0.2620 0.2750 17,275 -0.00(-1.54%)
Oct 20, 2020 0.2789 0.3029 0.2789 0.2793 102,850 +0.03(+10.26%)
Oct 19, 2020 0.2600 0.2661 0.2508 0.2533 16,185 +0.00(+0.88%)
Oct 16, 2020 0.2422 0.2511 0.2419 0.2511 5,400 +0.02(+7.81%)
Oct 15, 2020 0.2200 0.2492 0.2133 0.2329 86,568 +0.03(+12.68%)
Oct 14, 2020 0.1771 0.2067 0.1771 0.2067 6,135 +0.04(+21.52%)
Oct 13, 2020 0.1701 0.1701 0.1701 0.1701 100 -0.03(-14.95%)
Oct 12, 2020 0.1850 0.2000 0.1800 0.2000 10,665 +0.02(+9.11%)
Oct 09, 2020 0.1833 0.1833 0.1833 0.1833 900 +0.01(+8.40%)
Oct 08, 2020 0.1740 0.1740 0.1691 0.1691 10,202 -0.02(-8.45%)
Oct 07, 2020 0.1856 0.1856 0.1840 0.1847 3,010 +0.00(+2.38%)
Oct 06, 2020 0.2285 0.2285 0.1804 0.1804 7,100 +0.00(+2.09%)
Oct 05, 2020 0.1800 0.1800 0.1767 0.1767 2,500 +0.01(+5.30%)
Oct 02, 2020 0.1890 0.1920 0.1678 0.1678 50,500 -0.02(-10.27%)
Oct 01, 2020 0.1847 0.1870 0.1847 0.1870 1,500 -0.01(-7.33%)
Sep 30, 2020 0.2018 0.2018 0.2018 0.2018 3,000 +0.01(+6.21%)
Sep 29, 2020 0.1948 0.2000 0.1900 0.1900 17,400 -0.01(-5.00%)
Sep 28, 2020 0.1913 0.2000 0.1913 0.2000 19,400 +0.01(+3.79%)
Sep 25, 2020 0.1927 0.1927 0.1927 0.1927 5,000 +0.00(+1.42%)
Sep 24, 2020 0.2000 0.2000 0.1775 0.1900 60,250 +0.03(+18.31%)
Sep 22, 2020 0.1606 0.1606 0.1606 0 -0.00(-0.56%)
Sep 21, 2020 0.1654 0.1734 0.1615 0.1615 57,610 -0.02(-10.28%)
Sep 18, 2020 0.1866 0.1866 0.1635 0.1800 97,900 -0.01(-3.59%)
Sep 17, 2020 0.1740 0.1941 0.1740 0.1867 1,718 -0.01(-5.37%)
Sep 16, 2020 0.2000 0.2101 0.1973 0.1973 7,960 -0.00(-1.35%)
Sep 15, 2020 0.2128 0.2128 0.2000 0.2000 5,124 +0.04(+22.17%)
Sep 14, 2020 0.1682 0.1682 0.1637 0.1637 18,002 -0.01(-6.72%)
Sep 11, 2020 0.1755 0.1755 0.1755 55 +0.00(+0.00%)
Sep 10, 2020 0.1755 0.1755 0.1755 0.1755 5,000 -0.00(-0.68%)
Sep 09, 2020 0.1670 0.1857 0.1670 0.1767 10,530 +0.01(+3.15%)
Sep 08, 2020 0.1839 0.1888 0.1702 0.1713 26,708 -0.01(-6.90%)
Sep 04, 2020 0.1840 0.1840 0.1840 0.1840 800 +0.00(+2.45%)
Sep 03, 2020 0.1796 0.1796 0.1796 0.1796 2,500 -0.02(-11.66%)
Sep 02, 2020 0.1690 0.2033 0.1575 0.2033 14,870 +0.04(+21.74%)
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.