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 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%)
May 03, 2021 0.7577 0.7731 0.7497 0.7497 2,149 -0.04(-4.80%)
Apr 30, 2021 0.7900 0.7900 0.7700 0.7875 7,400 -0.01(-1.33%)
Apr 29, 2021 0.9031 0.9031 0.7891 0.7981 4,550 -0.09(-9.82%)
Apr 28, 2021 0.8850 0.8850 0.8850 68 +0.00(+0.00%)
Apr 27, 2021 0.8850 0.8850 0.8850 0.8850 2,503 +0.04(+4.45%)
Apr 26, 2021 0.8592 0.8592 0.8473 0.8473 360 -0.01(-0.82%)
Apr 23, 2021 0.9320 0.9320 0.8543 0.8543 3,600 +0.02(+2.98%)
Apr 22, 2021 0.8800 0.8833 0.8295 0.8296 3,800 -0.00(-0.05%)
Apr 21, 2021 0.8300 0.8449 0.8300 0.8300 5,000 -0.00(-0.23%)
Apr 20, 2021 0.8970 0.9086 0.8174 0.8319 28,136 +0.08(+9.97%)
Apr 19, 2021 0.7973 0.7973 0.7565 0.7565 8,200 -0.07(-8.98%)
Apr 16, 2021 0.8364 0.8435 0.8311 0.8311 3,500 -0.00(-0.41%)
Apr 15, 2021 0.8548 0.8722 0.8345 0.8345 14,888 -0.01(-0.88%)
Apr 14, 2021 0.9092 0.9092 0.8419 0.8419 2,607 -0.07(-7.40%)
Apr 13, 2021 0.9042 0.9092 0.8738 0.9092 30,510 +0.02(+2.47%)
Apr 12, 2021 0.8887 0.8920 0.8232 0.8873 35,931 -0.02(-2.44%)
Apr 09, 2021 0.9000 0.9095 0.8977 0.9095 2,600 -0.01(-1.14%)
Apr 08, 2021 0.9272 0.9702 0.9130 0.9200 7,100 +0.00(+0.47%)
Apr 07, 2021 1.000 1.000 0.9091 0.9157 4,800 -0.03(-3.61%)
Apr 06, 2021 0.9347 0.9705 0.9234 0.9500 8,993 -0.01(-0.58%)
Apr 05, 2021 0.9555 0.9555 0.9555 0.9555 136 -0.02(-1.55%)
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.