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 (%)
Sep 30, 2021 0.3623 0.3623 0.3623 3 -0.01(-1.71%)
Sep 29, 2021 0.3981 0.3981 0.3657 0.3686 5,500 -0.02(-4.90%)
Sep 28, 2021 0.3826 0.3900 0.3826 0.3876 3,136 -0.04(-9.12%)
Sep 27, 2021 0.4265 0.4265 0.4265 0.4265 1,200 +0.03(+8.69%)
Sep 24, 2021 0.3924 0.4404 0.3924 0.3924 11,500 +0.02(+4.33%)
Sep 23, 2021 0.3761 0.3761 0.3761 0.3761 4,010 -0.01(-2.56%)
Sep 22, 2021 0.3930 0.3937 0.3854 0.3860 13,500 +0.00(+0.39%)
Sep 21, 2021 0.4059 0.4059 0.3845 0.3845 457 -0.01(-3.32%)
Sep 20, 2021 0.3977 0.3977 0.3977 0.3977 14,285 -0.04(-8.41%)
Sep 17, 2021 0.4243 0.4342 0.4243 0.4342 1,225 +0.04(+9.76%)
Sep 15, 2021 0.3956 0.3956 0.3956 0 -0.02(-5.36%)
Sep 14, 2021 0.4176 0.4180 0.4176 0.4180 515 -0.02(-5.49%)
Sep 13, 2021 0.4713 0.4713 0.4423 0.4423 25,208 -0.04(-7.85%)
Sep 10, 2021 0.4800 0.4800 0.4501 0.4800 6,200 +0.08(+20.18%)
Sep 09, 2021 0.3994 0.3994 0.3994 0.3994 1,500 +0.00(+1.14%)
Sep 08, 2021 0.4189 0.4416 0.3838 0.3949 14,700 +0.01(+2.01%)
Sep 07, 2021 0.3871 0.4000 0.3871 0.3871 2,121 -0.01(-3.23%)
Sep 02, 2021 0.4000 0.4000 0.4000 25 -0.03(-6.48%)
Sep 01, 2021 0.4500 0.4500 0.4277 0.4277 18,403 -0.00(-0.53%)
Aug 31, 2021 0.4200 0.4300 0.4200 0.4300 15,050 -0.00(-0.21%)
Aug 30, 2021 0.4225 0.4336 0.4225 0.4309 6,190 +0.01(+1.99%)
Aug 26, 2021 0.4225 0.4225 0.4225 51 -0.02(-3.98%)
Aug 25, 2021 0.4400 0.4400 0.4400 0.4400 2,000 +0.00(+0.00%)
Aug 24, 2021 0.4400 0.4475 0.4400 0.4400 26,000 -0.00(-0.25%)
Aug 23, 2021 0.4573 0.4834 0.4411 0.4411 8,400 -0.02(-3.56%)
Aug 20, 2021 0.4574 0.4574 0.4397 0.4574 6,860 +0.02(+5.39%)
Aug 18, 2021 0.4340 0.4340 0.4340 0 -0.00(-0.91%)
Aug 17, 2021 0.4593 0.4593 0.4380 0.4380 13,504 -0.01(-2.99%)
Aug 16, 2021 0.4607 0.4607 0.4494 0.4515 2,524 -0.02(-4.16%)
Aug 12, 2021 0.4711 0.4711 0.4711 0 -0.02(-3.52%)
Aug 11, 2021 0.4885 0.4885 0.4883 0.4883 2,261 +0.00(+0.23%)
Aug 10, 2021 0.4789 0.4949 0.4789 0.4872 2,279 -0.01(-2.68%)
Aug 09, 2021 0.4891 0.5010 0.4848 0.5006 41,170 +0.01(+2.48%)
Aug 05, 2021 0.4885 0.4885 0.4885 0 -0.01(-1.15%)
Aug 04, 2021 0.5351 0.5351 0.4942 0.4942 11,009 -0.02(-3.46%)
Aug 03, 2021 0.5041 0.5119 0.5041 0.5119 950 +0.04(+9.22%)
Aug 02, 2021 0.5800 0.5800 0.4687 0.4687 16,090 -0.12(-20.56%)
Jul 30, 2021 0.5049 0.5900 0.5033 0.5900 28,266 +0.11(+22.36%)
Jul 29, 2021 0.4822 0.4822 0.4822 0.4822 1,010 -0.02(-4.57%)
Jul 28, 2021 0.5053 0.5053 0.5053 0.5053 7,000 +0.06(+13.65%)
Jul 27, 2021 0.4778 0.4778 0.4446 0.4446 1,596 -0.03(-7.07%)
Jul 26, 2021 0.4834 0.4834 0.4784 0.4784 14,610 +0.01(+1.94%)
Jul 23, 2021 0.4900 0.4900 0.4684 0.4693 40,076 -0.01(-2.23%)
Jul 22, 2021 0.4842 0.4855 0.4735 0.4800 28,517 -0.05(-9.37%)
Jul 21, 2021 0.5296 0.5296 0.5296 0.5296 20,078 +0.03(+6.56%)
Jul 20, 2021 0.4970 0.4970 0.4970 0.4970 140 -0.03(-5.44%)
Jul 19, 2021 0.5256 0.5256 0.5129 0.5256 8,900 -0.01(-1.48%)
Jul 16, 2021 0.5708 0.5708 0.5335 0.5335 3,000 +0.04(+7.43%)
Jul 15, 2021 0.5000 0.5000 0.4966 0.4966 1,202 -0.02(-3.67%)
Jul 14, 2021 0.5155 0.5155 0.5155 0.5155 1,000 -0.02(-4.32%)
Jul 13, 2021 0.5431 0.5605 0.5367 0.5388 30,170 -0.03(-5.57%)
Jul 12, 2021 0.5612 0.5706 0.5612 0.5706 1,832 +0.03(+6.40%)
Jul 09, 2021 0.5118 0.5496 0.5051 0.5363 4,400 +0.00(+0.24%)
Jul 08, 2021 0.5390 0.5486 0.5276 0.5350 28,007 -0.03(-4.63%)
Jul 07, 2021 0.5601 0.5610 0.5440 0.5610 2,760 -0.00(-0.62%)
Jul 06, 2021 0.5780 0.5780 0.5645 0.5645 2,533 -0.01(-1.64%)
Jul 02, 2021 0.5493 0.5739 0.5493 0.5739 2,690 -0.06(-9.29%)
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.