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 (%)
Apr 30, 2019 0.2775 0.2893 0.2712 0.2824 27,500 +0.00(+0.75%)
Apr 29, 2019 0.2991 0.2991 0.2800 0.2803 41,351 -0.02(-6.44%)
Apr 26, 2019 0.2875 0.2996 0.2782 0.2996 27,200 +0.01(+3.31%)
Apr 25, 2019 0.2984 0.3000 0.2840 0.2900 27,650 -0.01(-3.53%)
Apr 24, 2019 0.3030 0.3107 0.2999 0.3006 17,407 -0.00(-0.40%)
Apr 23, 2019 0.3136 0.3136 0.2958 0.3018 48,072 -0.01(-2.65%)
Apr 22, 2019 0.3280 0.3350 0.3100 0.3100 34,109 -0.02(-6.29%)
Apr 18, 2019 0.3350 0.3399 0.3152 0.3308 42,100 +0.00(+0.24%)
Apr 17, 2019 0.3228 0.3327 0.3100 0.3300 30,700 +0.01(+2.23%)
Apr 16, 2019 0.3300 0.3318 0.3127 0.3228 20,300 -0.00(-0.22%)
Apr 15, 2019 0.3270 0.3530 0.3234 0.3235 26,445 +0.01(+1.73%)
Apr 12, 2019 0.3590 0.3599 0.3060 0.3180 243,000 -0.03(-8.62%)
Apr 11, 2019 0.3980 0.4030 0.3340 0.3480 258,110 -0.02(-5.95%)
Apr 10, 2019 0.3165 0.3700 0.3165 0.3700 558,169 +0.05(+15.62%)
Apr 09, 2019 0.3375 0.3375 0.3200 0.3200 31,108 +0.00(+0.16%)
Apr 08, 2019 0.3130 0.3330 0.3130 0.3195 41,956 -0.00(-1.08%)
Apr 05, 2019 0.3156 0.3635 0.3041 0.3230 55,600 +0.01(+1.89%)
Apr 04, 2019 0.2973 0.3546 0.2973 0.3170 49,811 +0.02(+7.46%)
Apr 03, 2019 0.3460 0.3460 0.2950 0.2950 85,731 -0.03(-7.81%)
Apr 02, 2019 0.3418 0.3499 0.3170 0.3200 77,511 -0.01(-3.70%)
Apr 01, 2019 0.3500 0.3750 0.3300 0.3323 196,915 +0.00(+0.70%)
Mar 29, 2019 0.3750 0.3750 0.3125 0.3300 65,900 +0.02(+6.25%)
Mar 28, 2019 0.2907 0.3115 0.2890 0.3106 37,936 +0.02(+6.37%)
Mar 27, 2019 0.3040 0.3040 0.2890 0.2920 13,795 -0.01(-3.31%)
Mar 26, 2019 0.2839 0.4084 0.2839 0.3020 148,343 +0.02(+8.63%)
Mar 25, 2019 0.4000 0.4000 0.2740 0.2780 203,351 -0.02(-6.90%)
Mar 22, 2019 0.2960 0.3000 0.2860 0.2986 46,700 -0.00(-0.47%)
Mar 21, 2019 0.3000 0.3000 0.2824 0.3000 128,805 -0.00(-1.32%)
Mar 20, 2019 0.3005 0.3169 0.3000 0.3040 125,190 +0.01(+2.01%)
Mar 19, 2019 0.3074 0.4000 0.2826 0.2980 188,363 -0.01(-2.30%)
Mar 18, 2019 0.3113 0.3300 0.3018 0.3050 280,852 +0.00(+0.99%)
Mar 15, 2019 0.2976 0.3100 0.2944 0.3020 47,400 +0.01(+2.37%)
Mar 14, 2019 0.3500 0.3500 0.2950 0.2950 296,171 -0.00(-1.17%)
Mar 13, 2019 0.3111 0.3166 0.2959 0.2985 255,087 -0.01(-3.71%)
Mar 12, 2019 0.3138 0.3555 0.3026 0.3100 545,127 -0.00(-0.64%)
Mar 11, 2019 0.3002 0.3556 0.3000 0.3120 575,932 +0.02(+6.52%)
Mar 08, 2019 0.2627 0.2929 0.2627 0.2929 180,900 +0.03(+12.65%)
Mar 07, 2019 0.2700 0.2700 0.2600 0.2600 43,000 +0.00(+0.00%)
Mar 01, 2019 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Feb 28, 2019 0.2600 0.2600 0.2600 0.2600 20,000 +0.01(+4.00%)
Feb 22, 2019 0.2500 0.2500 0.2500 0 +0.02(+9.17%)
Feb 19, 2019 0.2290 0.2290 0.2290 0 +0.02(+9.05%)
Feb 05, 2019 0.2100 0.2100 0.2100 0 +0.02(+11.11%)
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.