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 (%)
Jun 28, 2019 0.3728 0.3834 0.3490 0.3751 8,700 +0.03(+7.51%)
Jun 27, 2019 0.3525 0.3690 0.3489 0.3489 5,100 -0.00(-0.31%)
Jun 26, 2019 0.3490 0.3500 0.3490 0.3500 4,382 +0.00(+0.00%)
Jun 25, 2019 0.3435 0.3829 0.3432 0.3500 1,078 -0.01(-3.31%)
Jun 24, 2019 0.3649 0.3649 0.3552 0.3620 17,573 -0.00(-0.08%)
Jun 21, 2019 0.3765 0.3765 0.3620 0.3623 26,400 -0.02(-4.15%)
Jun 20, 2019 0.3898 0.4000 0.3780 0.3780 13,745 -0.02(-3.89%)
Jun 19, 2019 0.3810 0.3933 0.3810 0.3933 5,758 +0.02(+5.56%)
Jun 18, 2019 0.3440 0.3726 0.3440 0.3726 2,250 +0.04(+11.29%)
Jun 17, 2019 0.3150 0.3348 0.3150 0.3348 7,550 +0.02(+4.72%)
Jun 14, 2019 0.3385 0.3385 0.3197 0.3197 12,100 -0.02(-6.93%)
Jun 13, 2019 0.3102 0.3435 0.3102 0.3435 31,868 +0.02(+7.14%)
Jun 12, 2019 0.3401 0.3401 0.3200 0.3206 15,397 -0.01(-3.02%)
Jun 11, 2019 0.3600 0.3600 0.3300 0.3306 10,600 -0.02(-6.74%)
Jun 10, 2019 0.3582 0.3598 0.3480 0.3545 5,400 +0.01(+1.58%)
Jun 07, 2019 0.3330 0.3717 0.3295 0.3490 54,600 +0.02(+6.83%)
Jun 05, 2019 0.3267 0.3267 0.3267 0 -0.01(-3.31%)
Jun 04, 2019 0.2853 0.3448 0.2853 0.3379 89,100 +0.06(+20.12%)
Jun 03, 2019 0.3176 0.3318 0.2600 0.2813 162,375 -0.05(-14.76%)
May 31, 2019 0.3700 0.3700 0.3300 0.3300 29,800 -0.04(-10.08%)
May 30, 2019 0.3345 0.3918 0.3290 0.3670 73,227 +0.01(+1.94%)
May 29, 2019 0.3649 0.3669 0.3500 0.3600 22,491 -0.01(-2.41%)
May 28, 2019 0.4200 0.4200 0.3584 0.3689 30,500 +0.02(+4.80%)
May 24, 2019 0.3759 0.3769 0.3500 0.3520 19,100 -0.03(-7.61%)
May 23, 2019 0.3685 0.3840 0.3685 0.3810 6,900 +0.00(+0.26%)
May 22, 2019 0.3837 0.4100 0.3786 0.3800 65,306 -0.00(-0.63%)
May 21, 2019 0.3705 0.3824 0.3540 0.3824 77,240 +0.01(+3.35%)
May 20, 2019 0.3950 0.4460 0.3500 0.3700 63,217 +0.01(+3.64%)
May 17, 2019 0.3449 0.3591 0.3449 0.3570 79,400 +0.01(+3.90%)
May 16, 2019 0.3400 0.3450 0.3311 0.3436 9,035 +0.01(+3.21%)
May 15, 2019 0.3680 0.3680 0.3311 0.3329 46,191 +0.01(+2.65%)
May 14, 2019 0.3050 0.3300 0.3039 0.3243 97,201 +0.02(+6.33%)
May 13, 2019 0.3038 0.3050 0.2996 0.3050 12,700 +0.01(+1.67%)
May 10, 2019 0.2799 0.3050 0.2794 0.3000 64,900 +0.01(+2.35%)
May 09, 2019 0.2900 0.2989 0.2792 0.2931 110,760 +0.00(+1.42%)
May 08, 2019 0.2770 0.2890 0.2770 0.2890 399 +0.00(+1.58%)
May 07, 2019 0.2928 0.2962 0.2787 0.2845 33,218 +0.00(+1.46%)
May 06, 2019 0.2941 0.3465 0.2804 0.2804 13,160 -0.01(-3.01%)
May 03, 2019 0.2884 0.2891 0.2757 0.2891 51,600 +0.02(+6.09%)
May 02, 2019 0.2800 0.2809 0.2725 0.2725 107,125 -0.00(-1.70%)
May 01, 2019 0.2815 0.2965 0.2712 0.2772 27,635 -0.01(-1.84%)
Apr 30, 2019 0.2775 0.2893 0.2712 0.2824 27,500 +0.00(+0.75%)
Apr 29, 2019 0.2991 0.2991 0.2800 0.2803 41,351 -0.02(-6.44%)
Apr 26, 2019 0.2875 0.2996 0.2782 0.2996 27,200 +0.01(+3.31%)
Apr 25, 2019 0.2984 0.3000 0.2840 0.2900 27,650 -0.01(-3.53%)
Apr 24, 2019 0.3030 0.3107 0.2999 0.3006 17,407 -0.00(-0.40%)
Apr 23, 2019 0.3136 0.3136 0.2958 0.3018 48,072 -0.01(-2.65%)
Apr 22, 2019 0.3280 0.3350 0.3100 0.3100 34,109 -0.02(-6.29%)
Apr 18, 2019 0.3350 0.3399 0.3152 0.3308 42,100 +0.00(+0.24%)
Apr 17, 2019 0.3228 0.3327 0.3100 0.3300 30,700 +0.01(+2.23%)
Apr 16, 2019 0.3300 0.3318 0.3127 0.3228 20,300 -0.00(-0.22%)
Apr 15, 2019 0.3270 0.3530 0.3234 0.3235 26,445 +0.01(+1.73%)
Apr 12, 2019 0.3590 0.3599 0.3060 0.3180 243,000 -0.03(-8.62%)
Apr 11, 2019 0.3980 0.4030 0.3340 0.3480 258,110 -0.02(-5.95%)
Apr 10, 2019 0.3165 0.3700 0.3165 0.3700 558,169 +0.05(+15.62%)
Apr 09, 2019 0.3375 0.3375 0.3200 0.3200 31,108 +0.00(+0.16%)
Apr 08, 2019 0.3130 0.3330 0.3130 0.3195 41,956 -0.00(-1.08%)
Apr 05, 2019 0.3156 0.3635 0.3041 0.3230 55,600 +0.01(+1.89%)
Apr 04, 2019 0.2973 0.3546 0.2973 0.3170 49,811 +0.02(+7.46%)
Apr 03, 2019 0.3460 0.3460 0.2950 0.2950 85,731 -0.03(-7.81%)
Apr 02, 2019 0.3418 0.3499 0.3170 0.3200 77,511 -0.01(-3.70%)
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.