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
Streaming Delayed Price Updated: 2:02 PM EDT, May 29, 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 (%)
Mar 31, 2022 0.2450 0.2450 0.2240 0.2367 415 -0.00(-1.37%)
Mar 30, 2022 0.2274 0.2425 0.2274 0.2400 34,185 +0.05(+26.32%)
Mar 29, 2022 0.1900 0.1900 0.1900 0.1900 500 +0.00(+0.00%)
Mar 28, 2022 0.1750 0.1900 0.1750 0.1900 5,000 +0.02(+8.82%)
Mar 25, 2022 0.1746 0.1746 0.1726 0.1746 4,000 -0.01(-6.68%)
Mar 23, 2022 0.1871 0 +0.01(+8.46%)
Mar 18, 2022 0.1725 0 +0.02(+11.29%)
Mar 17, 2022 0.1539 0.1550 0.1539 0.1550 2,200 -0.01(-8.39%)
Mar 16, 2022 0.1692 0.1692 0.1692 0.1692 500 +0.01(+5.62%)
Mar 14, 2022 0.1602 0 -0.02(-13.36%)
Mar 11, 2022 0.1849 0.1849 0.1849 0.1849 17,500 +0.03(+18.53%)
Mar 09, 2022 0.1560 0 -0.01(-3.41%)
Mar 08, 2022 0.1646 0.1646 0.1615 0.1615 846 -0.00(-0.86%)
Mar 07, 2022 0.1629 0.1851 0.1629 0.1629 700 +0.01(+5.51%)
Mar 04, 2022 0.1544 0.1544 0.1544 0.1544 5,000 -0.01(-7.16%)
Mar 01, 2022 0.1663 0 -0.00(-1.19%)
Feb 25, 2022 0.1683 0 +0.01(+6.52%)
Feb 24, 2022 0.1790 0.1790 0.1580 0.1580 34,066 -0.02(-10.89%)
Feb 23, 2022 0.1773 0.1773 0.1773 0.1773 8,100 +0.00(+1.60%)
Feb 17, 2022 0.1745 0 +0.01(+3.56%)
Feb 15, 2022 0.1685 0 +0.00(+1.87%)
Feb 14, 2022 0.1658 0.1658 0.1654 0.1654 5,000 -0.02(-10.64%)
Feb 09, 2022 0.1851 0 +0.00(+1.82%)
Feb 08, 2022 0.1818 0.1818 0.1818 0.1818 1,650 +0.01(+2.94%)
Feb 07, 2022 0.1964 0.1964 0.1766 0.1766 5,224 -0.01(-5.71%)
Feb 04, 2022 0.1914 0.1914 0.1828 0.1873 9,300 -0.00(-1.06%)
Feb 03, 2022 0.2010 0.2042 0.1735 0.1893 33,600 -0.01(-4.97%)
Feb 02, 2022 0.1904 0.1992 0.1904 0.1992 3,500 +0.00(+1.17%)
Jan 31, 2022 0.1969 14 +0.01(+7.01%)
Jan 28, 2022 0.1840 0.1840 0.1840 0.1840 10,000 +0.00(+2.45%)
Jan 27, 2022 0.1796 0.1796 0.1796 0.1796 5,500 -0.00(-1.05%)
Jan 26, 2022 0.1850 0.2059 0.1815 0.1815 41,500 +0.00(+2.02%)
Jan 25, 2022 0.1770 0.1779 0.1770 0.1779 2,500 +0.02(+12.59%)
Jan 24, 2022 0.1499 0.1779 0.1499 0.1580 38,000 -0.03(-14.13%)
Jan 21, 2022 0.1869 0.1919 0.1777 0.1840 44,510 -0.02(-7.58%)
Jan 20, 2022 0.2045 0.2045 0.1991 0.1991 6,310 +0.01(+2.79%)
Jan 19, 2022 0.1937 0.1937 0.1937 0.1937 500 -0.01(-6.74%)
Jan 18, 2022 0.2077 0.2077 0.2077 0.2077 1,150 -0.04(-17.74%)
Jan 14, 2022 0.2525 0 -0.00(-1.37%)
Jan 13, 2022 0.2520 0.2560 0.2520 0.2560 2,400 +0.06(+29.82%)
Jan 10, 2022 0.1972 0 -0.03(-14.22%)
Jan 07, 2022 0.2299 0.2299 0.2299 0.2299 2,000 -0.02(-9.52%)
Jan 06, 2022 0.2798 0.2798 0.2541 0.2541 35,250 -0.02(-8.76%)
Jan 05, 2022 0.2636 0.2976 0.2636 0.2785 19,878 +0.03(+11.40%)
Jan 04, 2022 0.2890 0.2890 0.2214 0.2500 10,150 +0.01(+6.16%)
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.