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 (%)
Apr 29, 2022 0.1750 0.1750 0.1695 0.1717 13,000 -0.01(-4.61%)
Apr 28, 2022 0.1800 0.1800 0.1800 0.1800 4,600 +0.00(+2.33%)
Apr 22, 2022 0.1759 0 -0.02(-12.14%)
Apr 21, 2022 0.2076 0.2076 0.2002 0.2002 10,400 -0.02(-7.53%)
Apr 20, 2022 0.2040 0.2165 0.2040 0.2165 6,010 +0.03(+17.73%)
Apr 19, 2022 0.1920 0.1920 0.1839 0.1839 23,500 -0.02(-8.96%)
Apr 14, 2022 0.2020 0 +0.01(+3.80%)
Apr 13, 2022 0.1946 0.1946 0.1946 0.1946 5,000 +0.00(+0.31%)
Apr 11, 2022 0.1940 0 -0.02(-10.06%)
Apr 07, 2022 0.2157 0 -0.03(-12.21%)
Apr 05, 2022 0.2457 0 -0.00(-1.76%)
Apr 04, 2022 0.2501 0.2501 0.2501 0.2501 400 +0.02(+8.36%)
Apr 01, 2022 0.2200 0.2396 0.2200 0.2308 17,500 -0.01(-2.49%)
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%)
Jan 03, 2022 0.2000 0.2355 0.2000 0.2355 7,500 +0.03(+14.43%)
Dec 31, 2021 0.2044 0.2058 0.2044 0.2058 8,200 -0.01(-3.74%)
Dec 30, 2021 0.1981 0.2138 0.1950 0.2138 11,701 +0.01(+5.37%)
Dec 29, 2021 0.2050 0.2050 0.2029 0.2029 3,550 -0.05(-18.84%)
Dec 28, 2021 0.2100 0.2500 0.2100 0.2500 9,025 +0.05(+28.21%)
Dec 27, 2021 0.2000 0.2151 0.1950 0.1950 10,696 -0.02(-11.16%)
Dec 22, 2021 0.2195 0.2195 0.2195 0 +0.00(+0.73%)
Dec 21, 2021 0.2089 0.2179 0.2088 0.2179 31,037 -0.02(-6.60%)
Dec 20, 2021 0.2500 0.2500 0.1950 0.2333 54,604 +0.01(+6.82%)
Dec 17, 2021 0.2374 0.2374 0.2184 0.2184 5,000 +0.00(+1.58%)
Dec 16, 2021 0.2259 0.2259 0.2150 0.2150 18,460 -0.01(-3.07%)
Dec 15, 2021 0.1967 0.2218 0.1927 0.2218 46,285 +0.01(+5.67%)
Dec 14, 2021 0.2099 0.2099 0.2099 0.2099 2,500 -0.03(-13.19%)
Dec 10, 2021 0.2418 0.2418 0.2418 0 -0.01(-2.54%)
Dec 09, 2021 0.2481 0.2481 0.2481 0.2481 1,000 -0.01(-4.61%)
Dec 08, 2021 0.2653 0.2653 0.2601 0.2601 5,110 +0.01(+3.46%)
Dec 07, 2021 0.2685 0.2685 0.2514 0.2514 1,100 -0.00(-1.02%)
Dec 06, 2021 0.2502 0.2540 0.2502 0.2540 2,300 +0.00(+1.60%)
Dec 03, 2021 0.2727 0.2814 0.2480 0.2500 35,576 -0.04(-14.88%)
Dec 02, 2021 0.2937 0.2937 0.2937 0.2937 300 +0.01(+4.63%)
Dec 01, 2021 0.2909 0.2909 0.2807 0.2807 5,000 -0.00(-0.43%)
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%)
Sep 01, 2021 0.4500 0.4500 0.4277 0.4277 18,403 -0.00(-0.53%)
Aug 31, 2021 0.4200 0.4300 0.4200 0.4300 15,050 -0.00(-0.21%)
Aug 30, 2021 0.4225 0.4336 0.4225 0.4309 6,190 +0.01(+1.99%)
Aug 26, 2021 0.4225 0.4225 0.4225 51 -0.02(-3.98%)
Aug 25, 2021 0.4400 0.4400 0.4400 0.4400 2,000 +0.00(+0.00%)
Aug 24, 2021 0.4400 0.4475 0.4400 0.4400 26,000 -0.00(-0.25%)
Aug 23, 2021 0.4573 0.4834 0.4411 0.4411 8,400 -0.02(-3.56%)
Aug 20, 2021 0.4574 0.4574 0.4397 0.4574 6,860 +0.02(+5.39%)
Aug 18, 2021 0.4340 0.4340 0.4340 0 -0.00(-0.91%)
Aug 17, 2021 0.4593 0.4593 0.4380 0.4380 13,504 -0.01(-2.99%)
Aug 16, 2021 0.4607 0.4607 0.4494 0.4515 2,524 -0.02(-4.16%)
Aug 12, 2021 0.4711 0.4711 0.4711 0 -0.02(-3.52%)
Aug 11, 2021 0.4885 0.4885 0.4883 0.4883 2,261 +0.00(+0.23%)
Aug 10, 2021 0.4789 0.4949 0.4789 0.4872 2,279 -0.01(-2.68%)
Aug 09, 2021 0.4891 0.5010 0.4848 0.5006 41,170 +0.01(+2.48%)
Aug 05, 2021 0.4885 0.4885 0.4885 0 -0.01(-1.15%)
Aug 04, 2021 0.5351 0.5351 0.4942 0.4942 11,009 -0.02(-3.46%)
Aug 03, 2021 0.5041 0.5119 0.5041 0.5119 950 +0.04(+9.22%)
Aug 02, 2021 0.5800 0.5800 0.4687 0.4687 16,090 -0.12(-20.56%)
Jul 30, 2021 0.5049 0.5900 0.5033 0.5900 28,266 +0.11(+22.36%)
Jul 29, 2021 0.4822 0.4822 0.4822 0.4822 1,010 -0.02(-4.57%)
Jul 28, 2021 0.5053 0.5053 0.5053 0.5053 7,000 +0.06(+13.65%)
Jul 27, 2021 0.4778 0.4778 0.4446 0.4446 1,596 -0.03(-7.07%)
Jul 26, 2021 0.4834 0.4834 0.4784 0.4784 14,610 +0.01(+1.94%)
Jul 23, 2021 0.4900 0.4900 0.4684 0.4693 40,076 -0.01(-2.23%)
Jul 22, 2021 0.4842 0.4855 0.4735 0.4800 28,517 -0.05(-9.37%)
Jul 21, 2021 0.5296 0.5296 0.5296 0.5296 20,078 +0.03(+6.56%)
Jul 20, 2021 0.4970 0.4970 0.4970 0.4970 140 -0.03(-5.44%)
Jul 19, 2021 0.5256 0.5256 0.5129 0.5256 8,900 -0.01(-1.48%)
Jul 16, 2021 0.5708 0.5708 0.5335 0.5335 3,000 +0.04(+7.43%)
Jul 15, 2021 0.5000 0.5000 0.4966 0.4966 1,202 -0.02(-3.67%)
Jul 14, 2021 0.5155 0.5155 0.5155 0.5155 1,000 -0.02(-4.32%)
Jul 13, 2021 0.5431 0.5605 0.5367 0.5388 30,170 -0.03(-5.57%)
Jul 12, 2021 0.5612 0.5706 0.5612 0.5706 1,832 +0.03(+6.40%)
Jul 09, 2021 0.5118 0.5496 0.5051 0.5363 4,400 +0.00(+0.24%)
Jul 08, 2021 0.5390 0.5486 0.5276 0.5350 28,007 -0.03(-4.63%)
Jul 07, 2021 0.5601 0.5610 0.5440 0.5610 2,760 -0.00(-0.62%)
Jul 06, 2021 0.5780 0.5780 0.5645 0.5645 2,533 -0.01(-1.64%)
Jul 02, 2021 0.5493 0.5739 0.5493 0.5739 2,690 -0.06(-9.29%)
Jul 01, 2021 0.6640 0.6900 0.6327 0.6327 4,200 +0.02(+3.13%)
Jun 30, 2021 0.5978 0.6135 0.5733 0.6135 21,940 +0.03(+5.78%)
Jun 29, 2021 0.5800 0.5800 0.5800 0.5800 210 -0.02(-3.07%)
Jun 28, 2021 0.5800 0.6200 0.5800 0.5984 3,710 -0.00(-0.27%)
Jun 25, 2021 0.6070 0.6070 0.6000 0.6000 938 +0.00(+0.18%)
Jun 24, 2021 0.6052 0.6052 0.5989 0.5989 2,370 -0.03(-4.36%)
Jun 23, 2021 0.6438 0.6438 0.6171 0.6262 3,328 +0.02(+3.49%)
Jun 22, 2021 0.6261 0.6261 0.5802 0.6051 3,812 +0.01(+0.87%)
Jun 21, 2021 0.5701 0.5999 0.5701 0.5999 21,717 +0.00(+0.60%)
Jun 18, 2021 0.6108 0.6108 0.5963 0.5963 2,351 -0.00(-0.35%)
Jun 17, 2021 0.6080 0.6080 0.5984 0.5984 1,517 +0.00(+0.30%)
Jun 16, 2021 0.6168 0.6379 0.5966 0.5966 2,662 -0.04(-6.77%)
Jun 15, 2021 0.6815 0.6815 0.6237 0.6399 32,877 -0.02(-3.60%)
Jun 14, 2021 0.8261 0.8261 0.6638 0.6638 20,339 +0.00(+0.14%)
Jun 11, 2021 0.6593 0.6836 0.6593 0.6629 4,639 +0.06(+10.41%)
Jun 10, 2021 0.5537 0.6004 0.5498 0.6004 3,566 +0.10(+21.07%)
Jun 09, 2021 0.4870 0.4959 0.4870 0.4959 10,651 +0.00(+1.00%)
Jun 08, 2021 0.5163 0.5163 0.4910 0.4910 16,673 -0.06(-10.35%)
Jun 07, 2021 0.5220 0.5482 0.5220 0.5477 17,702 +0.04(+7.81%)
Jun 04, 2021 0.5124 0.5172 0.5080 0.5080 3,246 -0.00(-0.70%)
Jun 03, 2021 0.5335 0.5336 0.5115 0.5116 21,700 -0.01(-1.95%)
Jun 02, 2021 0.5218 0.5218 0.5218 0.5218 100 -0.00(-0.04%)
Jun 01, 2021 0.5574 0.5661 0.5220 0.5220 25,150 +0.02(+3.20%)
May 27, 2021 0.5058 0.5058 0.5058 0 +0.01(+2.78%)
May 26, 2021 0.4785 0.4921 0.4785 0.4921 3,200 +0.00(+0.43%)
May 25, 2021 0.5900 0.6200 0.4895 0.4900 30,416 -0.13(-20.97%)
May 24, 2021 0.5860 0.6227 0.4690 0.6200 37,460 +0.08(+14.81%)
May 21, 2021 0.5300 0.5400 0.5300 0.5400 21,502 +0.01(+1.89%)
May 20, 2021 0.5190 0.5300 0.5190 0.5300 8,801 +0.01(+1.63%)
May 19, 2021 0.5461 0.5461 0.5130 0.5215 6,100 -0.05(-8.28%)
May 18, 2021 0.5266 0.5686 0.5187 0.5686 84,297 +0.10(+22.49%)
May 17, 2021 0.4715 0.4715 0.4431 0.4642 14,600 +0.02(+5.52%)
May 14, 2021 0.5155 0.5155 0.4291 0.4399 77,556 -0.17(-27.55%)
May 13, 2021 0.6500 0.6500 0.6072 0.6072 31,284 -0.09(-12.96%)
May 12, 2021 0.7375 0.7375 0.6880 0.6976 63,149 +0.06(+8.75%)
May 11, 2021 0.6500 0.6500 0.6413 0.6415 2,000 -0.03(-4.23%)
May 10, 2021 0.6559 0.6698 0.6559 0.6698 52,175 +0.02(+3.48%)
May 07, 2021 0.6346 0.6473 0.6346 0.6473 13,293 +0.02(+3.70%)
May 06, 2021 0.6821 0.6821 0.6242 0.6242 8,455 -0.05(-7.88%)
May 05, 2021 0.6776 0.6776 0.6776 0.6776 145 -0.02(-2.49%)
May 04, 2021 0.7063 0.7063 0.6638 0.6949 51,166 -0.05(-7.31%)
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.