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 (%)
Feb 28, 2020 0.1566 0.1566 0.1366 0.1400 46,800 -0.02(-9.74%)
Feb 27, 2020 0.1551 0.1551 0.1551 0.1551 1,500 +0.00(+0.00%)
Feb 26, 2020 0.1833 0.1833 0.1551 0.1551 15,821 -0.01(-4.20%)
Feb 25, 2020 0.1674 0.1674 0.1619 0.1619 2,000 -0.00(-0.67%)
Feb 24, 2020 0.1636 0.1970 0.1630 0.1630 20,000 -0.01(-8.12%)
Feb 20, 2020 0.1774 0.1774 0.1774 0 -0.00(-0.28%)
Feb 19, 2020 0.1875 0.1875 0.1779 0.1779 65,000 -0.00(-1.17%)
Feb 18, 2020 0.1997 0.1997 0.1800 0.1800 1,500 +0.00(+1.98%)
Feb 14, 2020 0.1750 0.1765 0.1750 0.1765 28,000 +0.01(+6.33%)
Feb 13, 2020 0.1660 0.1660 0.1579 0.1660 3,495 -0.01(-5.84%)
Feb 12, 2020 0.1763 0.1763 0.1763 0.1763 10,000 -0.00(-0.06%)
Feb 11, 2020 0.1807 0.1807 0.1700 0.1764 14,600 -0.00(-2.49%)
Feb 10, 2020 0.1878 0.1972 0.1809 0.1809 23,000 +0.00(+1.52%)
Feb 07, 2020 0.1923 0.1923 0.1782 0.1782 18,500 -0.00(-1.98%)
Feb 06, 2020 0.1945 0.1945 0.1818 0.1818 6,500 -0.01(-3.30%)
Feb 05, 2020 0.2268 0.2268 0.1862 0.1880 22,000 -0.02(-7.43%)
Feb 03, 2020 0.2031 0.2031 0.2031 0 -0.01(-3.29%)
Jan 31, 2020 0.2100 0.2100 0.2100 0.2100 100 +0.00(+0.00%)
Jan 30, 2020 0.2041 0.2100 0.2018 0.2100 31,000 -0.00(-0.33%)
Jan 29, 2020 0.2085 0.2107 0.1901 0.2107 27,690 +0.02(+11.42%)
Jan 28, 2020 0.2340 0.2340 0.1768 0.1891 3,400 -0.00(-0.47%)
Jan 27, 2020 0.1958 0.2087 0.1900 0.1900 15,000 +0.01(+5.56%)
Jan 22, 2020 0.1800 0.1800 0.1800 0 +0.01(+4.53%)
Jan 21, 2020 0.1865 0.1865 0.1722 0.1722 15,095 -0.04(-18.00%)
Jan 17, 2020 0.2100 0.2100 0.2100 0.2100 1,000 +0.02(+9.15%)
Jan 15, 2020 0.1924 0.1924 0.1924 0 +0.00(+1.26%)
Jan 14, 2020 0.2095 0.2095 0.1900 0.1900 27,300 -0.02(-10.38%)
Jan 13, 2020 0.2120 0.2120 0.2120 0.2120 1,000 +0.00(+0.71%)
Jan 10, 2020 0.2145 0.2145 0.2105 0.2105 11,000 -0.01(-4.97%)
Jan 09, 2020 0.2215 0.2215 0.2215 0.2215 9,030 +0.01(+2.55%)
Jan 08, 2020 0.2160 0.2160 0.2160 0.2160 1,000 -0.02(-7.22%)
Jan 06, 2020 0.2328 0.2328 0.2328 0 +0.02(+8.08%)
Jan 03, 2020 0.2014 0.2200 0.2014 0.2154 1,500 +0.03(+14.09%)
Jan 02, 2020 0.1849 0.1888 0.1849 0.1888 1,100 -0.00(-1.56%)
Dec 31, 2019 0.1730 0.1918 0.1692 0.1918 24,700 +0.02(+11.19%)
Dec 30, 2019 0.1666 0.1801 0.1550 0.1725 7,211 +0.02(+11.29%)
Dec 27, 2019 0.2160 0.2160 0.1550 0.1550 31,900 -0.07(-29.55%)
Dec 26, 2019 0.2380 0.2380 0.2200 0.2200 10,000 +0.05(+33.09%)
Dec 24, 2019 0.1601 0.1653 0.1601 0.1653 31,000 +0.02(+10.05%)
Dec 23, 2019 0.1485 0.1528 0.1485 0.1502 55,950 -0.01(-7.11%)
Dec 20, 2019 0.1501 0.1617 0.1501 0.1617 3,200 +0.00(+2.60%)
Dec 19, 2019 0.1698 0.1698 0.1576 0.1576 11,800 -0.01(-7.13%)
Dec 18, 2019 0.1697 0.1697 0.1697 0.1697 500 +0.02(+13.06%)
Dec 16, 2019 0.1501 0.1501 0.1501 0 -0.01(-9.03%)
Dec 13, 2019 0.1501 0.1650 0.1501 0.1650 2,600 +0.02(+10.22%)
Dec 11, 2019 0.1497 0.1497 0.1497 0 -0.00(-2.09%)
Dec 10, 2019 0.1400 0.1529 0.1400 0.1529 21,050 +0.01(+9.37%)
Dec 09, 2019 0.1359 0.1398 0.1359 0.1398 6,150 +0.00(+0.14%)
Dec 06, 2019 0.1396 0.1396 0.1396 0.1396 600 -0.00(-2.04%)
Dec 04, 2019 0.1425 0.1425 0.1425 0 -0.00(-1.72%)
Dec 03, 2019 0.1566 0.1566 0.1332 0.1450 66,822 -0.01(-3.33%)
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.