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
Streaming Delayed Price Updated: 2:02 PM EDT, May 29, 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 (%)
Aug 30, 2019 0.2580 0.2665 0.2580 0.2665 17,300 +0.00(+1.76%)
Aug 29, 2019 0.2549 0.2619 0.2537 0.2619 10,100 +0.01(+4.14%)
Aug 28, 2019 0.2500 0.2515 0.2103 0.2515 26,695 -0.02(-5.84%)
Aug 27, 2019 0.2840 0.2840 0.2671 0.2671 7,200 -0.02(-6.93%)
Aug 26, 2019 0.2870 0.2870 0.2870 0.2870 2,000 -0.00(-0.03%)
Aug 23, 2019 0.2877 0.2877 0.2871 0.2871 7,200 -0.01(-2.64%)
Aug 22, 2019 0.2949 0.2949 0.2949 0.2949 395 +0.01(+4.61%)
Aug 21, 2019 0.2823 0.3029 0.2819 0.2819 18,500 -0.00(-0.25%)
Aug 19, 2019 0.2826 0.2826 0.2826 0 -0.01(-2.01%)
Aug 16, 2019 0.2950 0.2950 0.2884 0.2884 20,000 +0.00(+1.19%)
Aug 15, 2019 0.2721 0.2985 0.2711 0.2850 24,087 +0.00(+1.17%)
Aug 14, 2019 0.2817 0.2817 0.2817 0.2817 500 -0.04(-11.69%)
Aug 13, 2019 0.3236 0.3236 0.2811 0.3190 10,300 -0.01(-3.33%)
Aug 12, 2019 0.3253 0.3300 0.3240 0.3300 1,400 +0.03(+9.89%)
Aug 09, 2019 0.2964 0.3003 0.2964 0.3003 2,200 +0.01(+1.93%)
Aug 08, 2019 0.3060 0.3060 0.2750 0.2946 40,320 -0.02(-5.97%)
Aug 07, 2019 0.3287 0.3287 0.2867 0.3133 34,000 +0.02(+6.67%)
Aug 06, 2019 0.2994 0.3090 0.2900 0.2937 14,687 +0.00(+1.24%)
Aug 05, 2019 0.3940 0.3940 0.2900 0.2901 90,840 -0.02(-6.42%)
Aug 02, 2019 0.3220 0.3220 0.3066 0.3100 15,100 -0.01(-3.97%)
Aug 01, 2019 0.3800 0.3800 0.3218 0.3228 10,800 +0.01(+4.13%)
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%)
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.