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 )

0.0860 +0.0050 (+6.17%)
Streaming Delayed Price Updated: 1:13 PM EDT, May 17, 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 (%)
Nov 27, 2019 0.1500 0.1500 0.1500 0 -0.01(-8.31%)
Nov 26, 2019 0.1752 0.1752 0.1636 0.1636 2,001 +0.00(+1.93%)
Nov 25, 2019 0.1666 0.1666 0.1605 0.1605 6,000 +0.01(+7.07%)
Nov 22, 2019 0.1513 0.1513 0.1499 0.1499 19,000 -0.00(-1.70%)
Nov 21, 2019 0.1525 0.1525 0.1525 0.1525 1,000 +0.00(+1.80%)
Nov 20, 2019 0.1420 0.1593 0.1420 0.1498 15,377 -0.01(-8.32%)
Nov 19, 2019 0.1514 0.1634 0.1498 0.1634 14,859 +0.01(+7.15%)
Nov 18, 2019 0.1464 0.1525 0.1464 0.1525 6,190 -0.02(-10.29%)
Nov 15, 2019 0.1769 0.1769 0.1531 0.1700 37,500 +0.00(+0.00%)
Nov 14, 2019 0.1700 0.1700 0.1700 0.1700 4,500 +0.02(+11.84%)
Nov 13, 2019 0.1520 0.1520 0.1520 80 +0.00(+0.00%)
Nov 12, 2019 0.1498 0.1607 0.1498 0.1520 16,582 -0.00(-0.72%)
Nov 11, 2019 0.1525 0.1531 0.1525 0.1531 4,100 -0.02(-9.94%)
Nov 08, 2019 0.1464 0.1700 0.1464 0.1700 1,400 +0.01(+9.32%)
Nov 06, 2019 0.1555 0.1555 0.1555 0 +0.01(+3.81%)
Nov 05, 2019 0.1498 0.1498 0.1498 0.1498 250 -0.02(-9.10%)
Nov 04, 2019 0.1400 0.1648 0.1400 0.1648 2,504 +0.00(+3.06%)
Nov 01, 2019 0.1498 0.1634 0.1498 0.1599 8,500 -0.02(-9.66%)
Oct 31, 2019 0.1800 0.1800 0.1532 0.1770 51,500 +0.01(+8.32%)
Oct 30, 2019 0.1547 0.1634 0.1522 0.1634 1,288 -0.02(-9.12%)
Oct 29, 2019 0.1900 0.1900 0.1798 0.1798 15,000 -0.00(-1.48%)
Oct 28, 2019 0.1825 0.1825 0.1825 0.1825 950 +0.01(+7.29%)
Oct 25, 2019 0.1900 0.1900 0.1586 0.1701 23,300 +0.02(+11.76%)
Oct 24, 2019 0.1500 0.1522 0.1500 0.1522 10,981 -0.01(-5.88%)
Oct 23, 2019 0.1701 0.1701 0.1603 0.1617 10,900 -0.00(-0.80%)
Oct 22, 2019 0.1774 0.1780 0.1630 0.1630 14,000 -0.01(-8.12%)
Oct 21, 2019 0.1735 0.1774 0.1735 0.1774 1,100 +0.00(+2.84%)
Oct 18, 2019 0.1650 0.1725 0.1650 0.1725 44,400 +0.00(+0.00%)
Oct 17, 2019 0.1720 0.1725 0.1720 0.1725 21,500 -0.00(-1.09%)
Oct 16, 2019 0.1865 0.1865 0.1610 0.1744 12,694 +0.00(+2.53%)
Oct 15, 2019 0.1750 0.1799 0.1701 0.1701 28,000 +0.01(+8.34%)
Oct 14, 2019 0.1570 0.1570 0.1570 0.1570 297 -0.01(-8.08%)
Oct 11, 2019 0.1708 0.1708 0.1708 0.1708 2,500 +0.00(+1.07%)
Oct 10, 2019 0.1726 0.1806 0.1680 0.1690 27,250 +0.00(+0.00%)
Oct 09, 2019 0.1789 0.1789 0.1675 0.1690 1,800 -0.01(-6.16%)
Oct 08, 2019 0.1801 0.1801 0.1801 0.1801 1,500 -0.01(-7.64%)
Oct 07, 2019 0.1904 0.2035 0.1853 0.1950 7,740 -0.00(-2.01%)
Oct 04, 2019 0.2000 0.2044 0.1949 0.1990 25,300 -0.02(-8.42%)
Oct 02, 2019 0.2173 0.2173 0.2173 0 +0.00(+0.00%)
Oct 01, 2019 0.2173 0.2173 0.2173 0.2173 500 +0.00(+1.45%)
Sep 30, 2019 0.2232 0.2232 0.2142 0.2142 4,510 -0.01(-4.55%)
Sep 27, 2019 0.2244 0.2244 0.2244 0.2244 1,500 -0.01(-3.48%)
Sep 26, 2019 0.2317 0.2338 0.2317 0.2325 3,801 -0.02(-6.59%)
Sep 25, 2019 0.2437 0.2489 0.2437 0.2489 2,850 -0.02(-6.08%)
Sep 24, 2019 0.2566 0.2650 0.2566 0.2650 1,180 +0.01(+3.31%)
Sep 23, 2019 0.2602 0.2621 0.2565 0.2565 6,250 -0.01(-4.93%)
Sep 20, 2019 0.2820 0.2864 0.2698 0.2698 27,500 +0.00(+0.00%)
Sep 17, 2019 0.2698 0.2698 0.2698 0 -0.04(-13.41%)
Sep 16, 2019 0.3033 0.3116 0.3033 0.3116 14,080 +0.02(+7.71%)
Sep 13, 2019 0.3500 0.3657 0.2893 0.2893 8,700 +0.00(+1.51%)
Sep 12, 2019 0.2500 0.2850 0.2500 0.2850 27,651 +0.02(+7.47%)
Sep 11, 2019 0.2625 0.2652 0.2565 0.2652 8,500 +0.00(+0.65%)
Sep 10, 2019 0.2530 0.2635 0.2530 0.2635 4,000 -0.01(-1.94%)
Sep 09, 2019 0.2590 0.2700 0.2590 0.2687 25,550 +0.03(+10.58%)
Sep 06, 2019 0.2370 0.2486 0.2370 0.2430 45,400 -0.01(-4.71%)
Sep 05, 2019 0.2580 0.2585 0.2472 0.2550 27,406 -0.01(-4.24%)
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.