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 (%)
Jul 31, 2019 0.3100 0.3155 0.3100 0.3100 22,700 +0.01(+2.55%)
Jul 30, 2019 0.3314 0.3350 0.2990 0.3023 20,205 -0.03(-8.03%)
Jul 29, 2019 0.3410 0.3410 0.3018 0.3287 26,275 -0.01(-3.30%)
Jul 26, 2019 0.3441 0.3441 0.3077 0.3399 8,800 -0.00(-1.34%)
Jul 25, 2019 0.3374 0.3477 0.3374 0.3445 13,000 +0.00(+1.32%)
Jul 24, 2019 0.4030 0.4030 0.3400 0.3400 19,690 -0.01(-3.60%)
Jul 23, 2019 0.3078 0.3527 0.3030 0.3527 1,550 +0.04(+11.97%)
Jul 22, 2019 0.2790 0.3150 0.2790 0.3150 2,809 -0.02(-4.55%)
Jul 19, 2019 0.3100 0.3300 0.3100 0.3300 4,000 +0.01(+2.74%)
Jul 18, 2019 0.3177 0.3212 0.3134 0.3212 6,888 -0.03(-8.78%)
Jul 17, 2019 0.3521 0.3521 0.3521 0.3521 210 -0.01(-2.19%)
Jul 16, 2019 0.3600 0.3600 0.3600 0.3600 10,000 -0.00(-1.32%)
Jul 15, 2019 0.3110 0.3648 0.3110 0.3648 7,701 +0.05(+16.03%)
Jul 12, 2019 0.3290 0.3540 0.3136 0.3144 13,500 -0.03(-9.03%)
Jul 11, 2019 0.3250 0.3456 0.3250 0.3456 3,950 -0.02(-4.32%)
Jul 10, 2019 0.3800 0.3800 0.3536 0.3612 18,147 -0.02(-6.33%)
Jul 09, 2019 0.3305 0.3856 0.3305 0.3856 20,420 +0.04(+11.77%)
Jul 08, 2019 0.3473 0.3500 0.3435 0.3450 5,242 +0.00(+0.12%)
Jul 05, 2019 0.3447 0.3447 0.3320 0.3446 5,500 +0.00(+0.76%)
Jul 03, 2019 0.3492 0.3493 0.3370 0.3420 15,600 -0.04(-10.00%)
Jul 02, 2019 0.3800 0.3800 0.3800 0.3800 5,000 +0.00(+0.00%)
Jul 01, 2019 0.3895 0.4000 0.3800 0.3800 4,020 +0.00(+1.31%)
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%)
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.