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 (%)
Apr 30, 2020 0.2299 0.2358 0.2298 0.2358 15,010 +0.00(+0.21%)
Apr 29, 2020 0.2201 0.2464 0.2201 0.2353 19,274 +0.03(+16.66%)
Apr 28, 2020 0.2000 0.2017 0.2000 0.2017 5,068 +0.02(+10.58%)
Apr 27, 2020 0.1800 0.1856 0.1800 0.1824 47,833 +0.01(+4.53%)
Apr 24, 2020 0.1774 0.1774 0.1677 0.1745 61,500 -0.01(-3.38%)
Apr 23, 2020 0.1530 0.1806 0.1530 0.1806 19,989 +0.03(+22.52%)
Apr 22, 2020 0.0963 0.1474 0.0963 0.1474 3,240 +0.00(+1.80%)
Apr 21, 2020 0.1500 0.1500 0.1448 0.1448 4,001 +0.00(+2.62%)
Apr 20, 2020 0.1411 0.1411 0.1411 1 +0.00(+0.00%)
Apr 17, 2020 0.1250 0.1411 0.1170 0.1411 1,600 +0.03(+31.62%)
Apr 15, 2020 0.1072 0.1072 0.1072 0 +0.02(+20.04%)
Apr 13, 2020 0.0893 0.0893 0.0893 0 -0.03(-25.02%)
Apr 09, 2020 0.1206 0.1206 0.1191 0.1191 10,000 +0.03(+30.59%)
Apr 08, 2020 0.1175 0.1175 0.0912 0.0912 2,000 -0.03(-24.25%)
Apr 07, 2020 0.1204 0.1204 0.1204 0.1204 15,000 +0.03(+39.68%)
Apr 06, 2020 0.0780 0.0862 0.0780 0.0862 8,732 -0.00(-4.22%)
Apr 03, 2020 0.0993 0.1000 0.0900 0.0900 16,700 -0.01(-7.60%)
Apr 02, 2020 0.0974 0.0974 0.0974 0.0974 3,000 +0.02(+20.25%)
Apr 01, 2020 0.0961 0.0961 0.0810 0.0810 571 -0.04(-35.20%)
Mar 31, 2020 0.1250 0.1250 0.1250 6 +0.00(+0.00%)
Mar 30, 2020 0.1250 0.1250 0.0871 0.1250 8,390 -0.00(-1.11%)
Mar 27, 2020 0.0962 0.1832 0.0962 0.1264 19,100 +0.02(+14.91%)
Mar 26, 2020 0.0944 0.1348 0.0944 0.1100 66,736 +0.04(+58.96%)
Mar 25, 2020 0.1012 0.1012 0.0689 0.0692 5,300 -0.03(-30.80%)
Mar 24, 2020 0.1030 0.1030 0.0936 0.1000 6,500 +0.02(+28.70%)
Mar 23, 2020 0.0611 0.0777 0.0600 0.0777 15,900 -0.00(-1.52%)
Mar 20, 2020 0.0887 0.0887 0.0655 0.0789 7,800 -0.01(-11.05%)
Mar 19, 2020 0.0887 0.0887 0.0887 0.0887 4,500 -0.00(-0.34%)
Mar 18, 2020 0.0864 0.0890 0.0700 0.0890 6,344 +0.01(+12.09%)
Mar 17, 2020 0.0706 0.0794 0.0706 0.0794 7,000 +0.01(+14.08%)
Mar 16, 2020 0.0962 0.0962 0.0566 0.0696 3,600 -0.02(-25.48%)
Mar 13, 2020 0.0998 0.0998 0.0934 0.0934 1,100 +0.00(+3.78%)
Mar 12, 2020 0.0992 0.0992 0.0900 0.0900 7,700 -0.03(-25.56%)
Mar 11, 2020 0.1166 0.1300 0.1041 0.1209 45,550 -0.02(-13.27%)
Mar 10, 2020 0.1344 0.1394 0.1300 0.1394 8,571 -0.01(-7.07%)
Mar 09, 2020 0.1440 0.1500 0.1440 0.1500 1,895 -0.01(-5.72%)
Mar 05, 2020 0.1591 0.1591 0.1591 0 +0.01(+10.33%)
Mar 04, 2020 0.1442 0.1442 0.1442 0.1442 100 -0.01(-7.56%)
Mar 03, 2020 0.1575 0.1575 0.1533 0.1560 2,566 -0.00(-1.76%)
Mar 02, 2020 0.1346 0.1588 0.1346 0.1588 1,550 +0.02(+13.43%)
Feb 28, 2020 0.1566 0.1566 0.1366 0.1400 46,800 -0.02(-9.74%)
Feb 27, 2020 0.1551 0.1551 0.1551 0.1551 1,500 +0.00(+0.00%)
Feb 26, 2020 0.1833 0.1833 0.1551 0.1551 15,821 -0.01(-4.20%)
Feb 25, 2020 0.1674 0.1674 0.1619 0.1619 2,000 -0.00(-0.67%)
Feb 24, 2020 0.1636 0.1970 0.1630 0.1630 20,000 -0.01(-8.12%)
Feb 20, 2020 0.1774 0.1774 0.1774 0 -0.00(-0.28%)
Feb 19, 2020 0.1875 0.1875 0.1779 0.1779 65,000 -0.00(-1.17%)
Feb 18, 2020 0.1997 0.1997 0.1800 0.1800 1,500 +0.00(+1.98%)
Feb 14, 2020 0.1750 0.1765 0.1750 0.1765 28,000 +0.01(+6.33%)
Feb 13, 2020 0.1660 0.1660 0.1579 0.1660 3,495 -0.01(-5.84%)
Feb 12, 2020 0.1763 0.1763 0.1763 0.1763 10,000 -0.00(-0.06%)
Feb 11, 2020 0.1807 0.1807 0.1700 0.1764 14,600 -0.00(-2.49%)
Feb 10, 2020 0.1878 0.1972 0.1809 0.1809 23,000 +0.00(+1.52%)
Feb 07, 2020 0.1923 0.1923 0.1782 0.1782 18,500 -0.00(-1.98%)
Feb 06, 2020 0.1945 0.1945 0.1818 0.1818 6,500 -0.01(-3.30%)
Feb 05, 2020 0.2268 0.2268 0.1862 0.1880 22,000 -0.02(-7.43%)
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.