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, 2020 0.2452 0.2452 0.1891 0.1891 12,200 -0.05(-19.29%)
Jul 30, 2020 0.2300 0.2343 0.2138 0.2343 14,050 +0.04(+17.98%)
Jul 29, 2020 0.2129 0.2129 0.1986 0.1986 22,700 -0.02(-9.73%)
Jul 28, 2020 0.2200 0.2200 0.2170 0.2200 24,052 +0.02(+10.44%)
Jul 27, 2020 0.2000 0.2082 0.1992 0.1992 17,800 -0.02(-7.09%)
Jul 24, 2020 0.1974 0.2144 0.1974 0.2144 4,000 +0.00(+1.66%)
Jul 23, 2020 0.2091 0.2109 0.2091 0.2109 6,000 -0.02(-7.66%)
Jul 22, 2020 0.2284 0.2284 0.2284 0.2284 1,002 -0.00(-0.65%)
Jul 21, 2020 0.2150 0.2299 0.2150 0.2299 867 +0.02(+9.42%)
Jul 20, 2020 0.2000 0.2101 0.2000 0.2101 3,900 +0.01(+5.05%)
Jul 17, 2020 0.1988 0.2142 0.1988 0.2000 16,300 -0.03(-11.97%)
Jul 16, 2020 0.2104 0.2272 0.2100 0.2272 3,286 +0.00(+0.18%)
Jul 15, 2020 0.2268 0.2268 0.2268 0.2268 150 -0.01(-3.08%)
Jul 13, 2020 0.2340 0.2340 0.2340 0 +0.01(+6.80%)
Jul 10, 2020 0.2191 0.2191 0.2191 0.2191 1,000 +0.00(+0.97%)
Jul 09, 2020 0.2100 0.2296 0.2100 0.2170 6,002 +0.00(+0.00%)
Jul 08, 2020 0.2200 0.2300 0.2150 0.2170 19,903 -0.00(-2.12%)
Jul 07, 2020 0.2325 0.2325 0.2217 0.2217 1,600 -0.00(-0.45%)
Jul 06, 2020 0.2388 0.2388 0.2104 0.2227 14,375 -0.01(-3.30%)
Jul 02, 2020 0.2354 0.2501 0.2157 0.2303 54,700 -0.04(-14.70%)
Jul 01, 2020 0.2100 0.2700 0.2100 0.2700 11,785 +0.03(+13.97%)
Jun 30, 2020 0.2665 0.2665 0.2369 0.2369 12,731 -0.01(-5.28%)
Jun 29, 2020 0.2290 0.2501 0.2290 0.2501 1,250 +0.01(+6.06%)
Jun 26, 2020 0.2202 0.2358 0.2202 0.2358 2,800 +0.03(+12.23%)
Jun 25, 2020 0.2000 0.2101 0.2000 0.2101 7,000 -0.01(-5.95%)
Jun 24, 2020 0.2320 0.2700 0.2234 0.2234 5,500 -0.00(-2.15%)
Jun 23, 2020 0.2236 0.2283 0.2236 0.2283 2,555 +0.02(+8.92%)
Jun 22, 2020 0.2230 0.2230 0.1993 0.2096 26,350 -0.05(-18.35%)
Jun 19, 2020 0.2600 0.2600 0.2475 0.2567 14,800 -0.00(-1.27%)
Jun 18, 2020 0.2600 0.2600 0.2600 0.2600 3,000 -0.01(-4.02%)
Jun 17, 2020 0.2583 0.2709 0.2583 0.2709 750 -0.01(-3.01%)
Jun 16, 2020 0.2793 0.2793 0.2753 0.2793 4,000 +0.03(+10.83%)
Jun 15, 2020 0.2681 0.2681 0.2520 0.2520 28,401 -0.00(-0.75%)
Jun 12, 2020 0.2746 0.2786 0.2539 0.2539 22,400 -0.02(-5.96%)
Jun 11, 2020 0.2700 0.2700 0.2480 0.2700 16,800 -0.01(-2.53%)
Jun 10, 2020 0.2809 0.2850 0.2770 0.2770 16,921 -0.00(-0.97%)
Jun 09, 2020 0.2700 0.2828 0.2700 0.2797 38,060 -0.00(-1.58%)
Jun 08, 2020 0.2900 0.2900 0.2732 0.2842 26,250 +0.00(+0.53%)
Jun 05, 2020 0.2800 0.2871 0.2700 0.2827 46,700 +0.04(+15.72%)
Jun 04, 2020 0.2799 0.2799 0.2443 0.2443 11,386 -0.03(-10.32%)
Jun 03, 2020 0.2776 0.2942 0.2713 0.2724 7,125 +0.01(+4.37%)
Jun 02, 2020 0.2655 0.2765 0.2610 0.2610 13,752 -0.01(-2.25%)
Jun 01, 2020 0.2879 0.3535 0.2670 0.2670 2,590 -0.00(-1.55%)
May 29, 2020 0.3410 0.3410 0.2712 0.2712 104,000 -0.01(-4.20%)
May 28, 2020 0.2542 0.2872 0.2542 0.2831 3,800 +0.02(+6.79%)
May 27, 2020 0.2700 0.2745 0.2651 0.2651 35,427 -0.01(-2.68%)
May 26, 2020 0.2631 0.2824 0.2631 0.2724 5,001 +0.04(+15.42%)
May 22, 2020 0.2305 0.2360 0.2193 0.2360 18,000 +0.01(+2.39%)
May 21, 2020 0.2305 0.2305 0.2305 5 +0.00(+0.00%)
May 20, 2020 0.2289 0.2438 0.2289 0.2305 5,300 +0.01(+2.44%)
May 19, 2020 0.2500 0.2500 0.2078 0.2250 5,100 -0.01(-6.25%)
May 18, 2020 0.2400 0.3240 0.2400 0.2400 4,657 +0.00(+1.05%)
May 15, 2020 0.2253 0.2412 0.2253 0.2375 36,100 +0.04(+23.31%)
May 14, 2020 0.1930 0.1965 0.1867 0.1926 19,500 -0.02(-8.29%)
May 12, 2020 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
May 11, 2020 0.2220 0.2220 0.2000 0.2000 4,000 -0.03(-14.49%)
May 08, 2020 0.2649 0.2649 0.2339 0.2339 13,500 -0.02(-7.22%)
May 07, 2020 0.2500 0.2521 0.2500 0.2521 200 +0.01(+4.39%)
May 06, 2020 0.2500 0.2530 0.2415 0.2415 5,750 -0.00(-0.21%)
May 05, 2020 0.2342 0.2420 0.2123 0.2420 10,100 +0.01(+5.54%)
May 04, 2020 0.2292 0.2349 0.2292 0.2293 12,200 +0.01(+4.85%)
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.