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 (%)
Sep 30, 2020 0.2018 0.2018 0.2018 0.2018 3,000 +0.01(+6.21%)
Sep 29, 2020 0.1948 0.2000 0.1900 0.1900 17,400 -0.01(-5.00%)
Sep 28, 2020 0.1913 0.2000 0.1913 0.2000 19,400 +0.01(+3.79%)
Sep 25, 2020 0.1927 0.1927 0.1927 0.1927 5,000 +0.00(+1.42%)
Sep 24, 2020 0.2000 0.2000 0.1775 0.1900 60,250 +0.03(+18.31%)
Sep 22, 2020 0.1606 0.1606 0.1606 0 -0.00(-0.56%)
Sep 21, 2020 0.1654 0.1734 0.1615 0.1615 57,610 -0.02(-10.28%)
Sep 18, 2020 0.1866 0.1866 0.1635 0.1800 97,900 -0.01(-3.59%)
Sep 17, 2020 0.1740 0.1941 0.1740 0.1867 1,718 -0.01(-5.37%)
Sep 16, 2020 0.2000 0.2101 0.1973 0.1973 7,960 -0.00(-1.35%)
Sep 15, 2020 0.2128 0.2128 0.2000 0.2000 5,124 +0.04(+22.17%)
Sep 14, 2020 0.1682 0.1682 0.1637 0.1637 18,002 -0.01(-6.72%)
Sep 11, 2020 0.1755 0.1755 0.1755 55 +0.00(+0.00%)
Sep 10, 2020 0.1755 0.1755 0.1755 0.1755 5,000 -0.00(-0.68%)
Sep 09, 2020 0.1670 0.1857 0.1670 0.1767 10,530 +0.01(+3.15%)
Sep 08, 2020 0.1839 0.1888 0.1702 0.1713 26,708 -0.01(-6.90%)
Sep 04, 2020 0.1840 0.1840 0.1840 0.1840 800 +0.00(+2.45%)
Sep 03, 2020 0.1796 0.1796 0.1796 0.1796 2,500 -0.02(-11.66%)
Sep 02, 2020 0.1690 0.2033 0.1575 0.2033 14,870 +0.04(+21.74%)
Sep 01, 2020 0.1941 0.2105 0.1670 0.1670 19,878 -0.02(-12.11%)
Aug 31, 2020 0.2000 0.2107 0.1900 0.1900 5,705 -0.01(-3.60%)
Aug 28, 2020 0.1972 0.1972 0.1971 0.1971 10,000 -0.00(-1.45%)
Aug 26, 2020 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Aug 25, 2020 0.2109 0.2200 0.2100 0.2200 20,804 +0.02(+10.00%)
Aug 21, 2020 0.2000 0.2000 0.2000 0 +0.01(+6.38%)
Aug 20, 2020 0.1868 0.2008 0.1868 0.1880 9,550 -0.02(-7.71%)
Aug 19, 2020 0.2337 0.2337 0.2037 0.2037 16,100 -0.04(-15.55%)
Aug 18, 2020 0.2596 0.2596 0.2302 0.2412 30,400 +0.05(+23.88%)
Aug 17, 2020 0.2100 0.2100 0.1947 0.1947 450 -0.03(-11.50%)
Aug 14, 2020 0.2510 0.2510 0.2200 0.2200 2,000 +0.00(+0.00%)
Aug 13, 2020 0.2200 0.2200 0.2200 0.2200 16,500 -0.00(-0.09%)
Aug 12, 2020 0.2196 0.2202 0.2196 0.2202 5,760 +0.00(+0.27%)
Aug 11, 2020 0.2030 0.2196 0.2030 0.2196 8,300 +0.01(+4.57%)
Aug 10, 2020 0.1940 0.2100 0.1940 0.2100 7,200 +0.00(+0.00%)
Aug 07, 2020 0.2108 0.2108 0.2100 0.2100 1,200 -0.01(-3.31%)
Aug 05, 2020 0.2172 0.2172 0.2172 0 -0.00(-1.90%)
Aug 04, 2020 0.2214 0.2214 0.2214 0.2214 2,502 +0.02(+10.70%)
Aug 03, 2020 0.1580 0.3000 0.1580 0.2000 58,952 +0.01(+5.76%)
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%)
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.