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 26, 2023 0.0587 0 -0.00(-7.41%)
Apr 20, 2023 0.0634 0 +0.01(+15.27%)
Apr 18, 2023 0.0550 0 -0.00(-8.33%)
Apr 17, 2023 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Apr 05, 2023 0.0600 0 +0.00(+9.09%)
Apr 04, 2023 0.0550 0.0550 0.0550 0.0550 9,000 -0.00(-5.98%)
Apr 03, 2023 0.0625 0.0625 0.0585 0.0585 49,400 -0.01(-8.59%)
Mar 31, 2023 0.0572 0.0640 0.0551 0.0640 83,000 -0.01(-12.33%)
Mar 29, 2023 0.0730 7 +0.02(+32.73%)
Mar 27, 2023 0.0550 0 -0.01(-16.92%)
Mar 24, 2023 0.0662 0.0662 0.0662 0.0662 50,000 +0.01(+20.36%)
Mar 23, 2023 0.0551 0.0551 0.0550 0.0550 20,000 +0.00(+0.00%)
Mar 22, 2023 0.0550 0.0550 0.0550 0.0550 12,500 +0.00(+0.00%)
Mar 21, 2023 0.0550 0.0556 0.0550 0.0550 106,400 -0.00(-3.68%)
Mar 17, 2023 0.0571 0 -0.01(-19.58%)
Mar 16, 2023 0.0550 0.0710 0.0550 0.0710 90,627 +0.00(+6.77%)
Mar 10, 2023 0.0665 0 -0.00(-2.35%)
Mar 07, 2023 0.0681 0 -0.00(-0.58%)
Mar 06, 2023 0.0685 0.0685 0.0685 0.0685 61,000 -0.01(-14.37%)
Mar 02, 2023 0.0800 0 +0.02(+30.93%)
Mar 01, 2023 0.0611 0.0611 0.0611 0.0611 1,500 -0.02(-21.77%)
Feb 17, 2023 0.0781 0 +0.01(+13.85%)
Feb 16, 2023 0.0686 0.0686 0.0686 0.0686 350 +0.01(+8.72%)
Feb 08, 2023 0.0631 0 -0.01(-10.88%)
Feb 06, 2023 0.0708 0 -0.00(-0.42%)
Feb 03, 2023 0.0711 0.0711 0.0672 0.0711 1,650 -0.00(-1.25%)
Jan 20, 2023 0.0720 0 -0.00(-2.04%)
Jan 13, 2023 0.0735 0 -0.01(-8.24%)
Jan 12, 2023 0.0801 0.0801 0.0801 0.0801 1,000 -0.01(-8.87%)
Jan 11, 2023 0.0879 0.0879 0.0879 0.0879 52,882 +0.02(+24.68%)
Jan 06, 2023 0.0705 0 +0.01(+13.71%)
Jan 05, 2023 0.0652 0.0720 0.0620 0.0620 417,000 +0.01(+11.71%)
Jan 03, 2023 0.0555 0 +0.00(+8.61%)
Dec 30, 2022 0.0511 0.0511 0.0504 0.0511 166,260 -0.01(-17.45%)
Dec 29, 2022 0.0581 0.0619 0.0581 0.0619 162,400 -0.01(-11.57%)
Dec 28, 2022 0.0700 0.0700 0.0700 0.0700 39,385 -0.01(-17.26%)
Dec 27, 2022 0.0846 0.0846 0.0700 0.0846 110,640 +0.01(+13.56%)
Dec 22, 2022 0.0745 0 +0.01(+10.21%)
Dec 21, 2022 0.0591 0.0677 0.0591 0.0676 230,010 +0.01(+14.97%)
Dec 20, 2022 0.0600 0.0600 0.0588 0.0588 60,000 -0.01(-9.26%)
Dec 19, 2022 0.0563 0.0675 0.0550 0.0648 780,260 +0.01(+18.46%)
Dec 16, 2022 0.0550 0.0550 0.0547 0.0547 75,000 +0.00(+9.40%)
Dec 14, 2022 0.0500 0 -0.01(-12.28%)
Dec 13, 2022 0.0527 0.0609 0.0508 0.0570 149,644 +0.00(+3.45%)
Dec 12, 2022 0.0585 0.0674 0.0548 0.0551 511,944 -0.02(-24.83%)
Dec 09, 2022 0.0733 0.0733 0.0733 0.0733 4,405 -0.01(-8.37%)
Dec 08, 2022 0.0800 0.0800 0.0800 0.0800 170,678 +0.00(+0.00%)
Dec 05, 2022 0.0800 0 +0.00(+0.00%)
Dec 02, 2022 0.0800 0.0800 0.0800 0.0800 3,000 -0.00(-2.20%)
Nov 28, 2022 0.0818 0 -0.00(-3.65%)
Nov 23, 2022 0.0849 0 -0.01(-5.67%)
Nov 11, 2022 0.0900 0 +0.00(+1.69%)
Nov 10, 2022 0.0885 0.0885 0.0885 0.0885 1,000 -0.00(-4.84%)
Nov 08, 2022 0.0930 0 +0.00(+1.64%)
Nov 03, 2022 0.0915 0 -0.00(-0.22%)
Oct 31, 2022 0.0917 0 +0.02(+22.27%)
Oct 21, 2022 0.0750 0 -0.01(-9.96%)
Oct 14, 2022 0.0833 0 -0.02(-15.77%)
Oct 10, 2022 0.0989 0 +0.01(+7.15%)
Oct 05, 2022 0.0923 0 +0.01(+7.83%)
Sep 27, 2022 0.0856 0 -0.01(-14.06%)
Sep 23, 2022 0.0996 0 -0.01(-8.96%)
Sep 22, 2022 0.1094 0.1094 0.1094 0.1094 5,000 +0.01(+11.63%)
Sep 20, 2022 0.0980 0 -0.01(-8.84%)
Sep 09, 2022 0.1075 0 +0.00(+3.97%)
Sep 08, 2022 0.1034 0.1034 0.1034 0.1034 1,360 -0.01(-6.00%)
Sep 07, 2022 0.1181 0.1200 0.1067 0.1100 41,000 -0.02(-13.04%)
Aug 26, 2022 0.1265 0 -0.01(-5.60%)
Aug 22, 2022 0.1340 0 -0.01(-4.69%)
Aug 16, 2022 0.1406 10 -0.01(-6.76%)
Aug 12, 2022 0.1508 20 +0.02(+12.62%)
Aug 05, 2022 0.1339 0 -0.00(-1.18%)
Aug 04, 2022 0.1355 0.1355 0.1355 0.1355 5,000 +0.00(+1.19%)
Aug 03, 2022 0.1282 0.1339 0.1282 0.1339 10,000 +0.01(+9.75%)
Aug 02, 2022 0.1136 0.1276 0.1136 0.1220 17,250 +0.02(+22.00%)
Jul 19, 2022 0.1000 15 +0.00(+0.00%)
Jul 18, 2022 0.0921 0.1000 0.0921 0.1000 10,500 +0.00(+1.42%)
Jul 12, 2022 0.0986 0 -0.02(-19.84%)
Jul 05, 2022 0.1230 0 +0.01(+11.82%)
Jun 30, 2022 0.1100 0 -0.01(-5.50%)
Jun 27, 2022 0.1164 0 -0.01(-10.80%)
Jun 17, 2022 0.1305 0 -0.00(-2.32%)
Jun 15, 2022 0.1336 0 -0.01(-7.22%)
Jun 14, 2022 0.1429 0.1440 0.1429 0.1440 26,428 -0.01(-8.34%)
Jun 09, 2022 0.1571 0 -0.01(-5.82%)
Jun 07, 2022 0.1668 0 +0.01(+9.38%)
Jun 06, 2022 0.1540 0.1540 0.1525 0.1525 10,000 -0.01(-3.54%)
Jun 02, 2022 0.1581 0 -0.03(-14.54%)
Jun 01, 2022 0.1850 0.1850 0.1850 0.1850 500 +0.01(+6.32%)
May 31, 2022 0.1740 0.1740 0.1740 0.1740 2,000 +0.02(+10.90%)
May 27, 2022 0.1569 0.1569 0.1569 0.1569 10,000 -0.00(-0.70%)
May 24, 2022 0.1580 0 +0.01(+3.67%)
May 19, 2022 0.1524 0 -0.01(-3.61%)
May 17, 2022 0.1581 0 -0.01(-5.10%)
May 16, 2022 0.1666 0.1666 0.1666 0.1666 298 +0.01(+3.09%)
May 13, 2022 0.1526 0.1616 0.1526 0.1616 29,500 +0.03(+22.70%)
May 11, 2022 0.1317 0 -0.02(-12.72%)
May 10, 2022 0.1650 0.1650 0.1509 0.1509 24,000 -0.03(-17.13%)
May 06, 2022 0.1821 0 -0.00(-1.57%)
May 05, 2022 0.1947 0.1947 0.1850 0.1850 8,000 +0.01(+5.90%)
May 03, 2022 0.1747 0 +0.01(+8.44%)
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.