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 )

0.0825 UNCHANGED
Last Price Updated: 10:32 AM EDT, May 21, 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 (%)
Mar 31, 2021 1.075 1.075 0.9292 0.9840 44,816 +0.03(+3.26%)
Mar 30, 2021 0.9601 0.9688 0.9451 0.9529 9,000 -0.02(-2.03%)
Mar 29, 2021 0.9800 0.9800 0.9726 0.9726 30,800 -0.08(-7.37%)
Mar 26, 2021 1.000 1.094 1.000 1.050 16,600 +0.05(+5.00%)
Mar 25, 2021 0.9452 1.000 0.9452 1.000 74,960 -0.01(-0.99%)
Mar 24, 2021 1.090 1.090 0.9962 1.010 11,901 -0.08(-7.34%)
Mar 23, 2021 1.079 1.090 1.070 1.090 2,890 -0.01(-0.91%)
Mar 22, 2021 1.144 1.200 1.100 1.100 4,574 -0.04(-3.51%)
Mar 19, 2021 1.156 1.160 1.129 1.140 3,800 -0.02(-1.72%)
Mar 18, 2021 1.160 1.200 1.130 1.160 25,880 +0.07(+6.42%)
Mar 17, 2021 1.065 1.090 1.065 1.090 1,160 +0.03(+3.22%)
Mar 16, 2021 1.146 1.146 1.056 1.056 12,906 -0.07(-6.05%)
Mar 15, 2021 1.300 1.340 1.124 1.124 127,492 -0.13(-10.02%)
Mar 12, 2021 1.180 1.285 1.180 1.249 13,900 +0.01(+1.15%)
Mar 11, 2021 1.350 1.350 1.210 1.235 56,808 -0.06(-5.00%)
Mar 10, 2021 1.222 1.340 1.200 1.300 3,745 +0.04(+3.17%)
Mar 09, 2021 1.150 1.266 1.110 1.260 31,637 +0.33(+36.01%)
Mar 05, 2021 0.9264 0.9264 0.9264 0 +0.08(+9.76%)
Mar 04, 2021 0.9587 0.9640 0.7944 0.8440 17,793 -0.26(-23.24%)
Mar 03, 2021 1.099 1.099 1.099 1.099 1,074 +0.05(+4.71%)
Mar 02, 2021 1.032 1.054 1.031 1.050 9,818 +0.11(+11.51%)
Mar 01, 2021 0.9416 0.9416 0.9416 115 +0.00(+0.00%)
Feb 26, 2021 0.9814 1.015 0.9416 0.9416 15,600 -0.03(-2.77%)
Feb 25, 2021 1.000 1.000 0.9219 0.9684 7,938 -0.02(-2.19%)
Feb 24, 2021 1.060 1.060 0.9901 0.9901 18,147 +0.00(+0.09%)
Feb 23, 2021 0.9896 1.050 0.9443 0.9892 62,604 +0.14(+16.64%)
Feb 22, 2021 0.9159 0.9445 0.8481 0.8481 61,540 -0.08(-8.70%)
Feb 19, 2021 0.9829 0.9911 0.9271 0.9289 38,600 +0.02(+1.84%)
Feb 18, 2021 0.9000 0.9121 0.8014 0.9121 47,336 -0.03(-3.64%)
Feb 17, 2021 0.9441 0.9600 0.9300 0.9466 15,629 -0.05(-5.00%)
Feb 16, 2021 1.020 1.035 0.9300 0.9964 101,269 -0.13(-11.82%)
Feb 12, 2021 1.150 1.150 1.098 1.130 16,500 -0.06(-5.00%)
Feb 11, 2021 1.204 1.223 1.183 1.190 18,481 +0.08(+7.16%)
Feb 10, 2021 1.200 1.200 1.080 1.110 34,871 -0.12(-10.12%)
Feb 09, 2021 1.199 1.245 1.190 1.235 2,648 -0.02(-1.98%)
Feb 08, 2021 1.140 1.280 1.140 1.260 17,758 +0.04(+3.11%)
Feb 05, 2021 1.243 1.284 1.220 1.222 13,200 -0.03(-2.24%)
Feb 04, 2021 1.243 1.270 1.190 1.250 11,200 -0.04(-3.47%)
Feb 03, 2021 1.230 1.330 1.230 1.295 7,640 +0.00(+0.39%)
Feb 02, 2021 1.278 1.330 1.260 1.290 43,108 -0.01(-0.77%)
Feb 01, 2021 1.310 1.313 1.289 1.300 13,874 -0.08(-5.63%)
Jan 29, 2021 1.315 1.377 1.190 1.377 33,500 +0.01(+0.55%)
Jan 28, 2021 1.260 1.398 1.251 1.370 18,524 -0.05(-3.30%)
Jan 27, 2021 1.193 1.455 1.040 1.417 175,915 -0.11(-7.41%)
Jan 26, 2021 1.620 1.620 1.501 1.530 22,409 +0.03(+1.66%)
Jan 25, 2021 1.480 1.582 1.418 1.505 45,881 +0.23(+18.50%)
Jan 22, 2021 1.450 1.450 1.250 1.270 58,700 -0.07(-5.09%)
Jan 21, 2021 1.190 1.338 1.164 1.338 75,809 +0.25(+22.76%)
Jan 20, 2021 1.016 1.090 1.000 1.090 25,150 +0.19(+21.23%)
Jan 19, 2021 1.039 1.061 0.8991 0.8991 241,958 -0.08(-8.26%)
Jan 15, 2021 0.9110 0.9801 0.8902 0.9800 16,700 +0.07(+7.69%)
Jan 14, 2021 0.8130 0.9140 0.7600 0.9100 101,690 +0.07(+7.95%)
Jan 13, 2021 0.6044 0.8430 0.6040 0.8430 109,520 +0.29(+51.84%)
Jan 12, 2021 0.5552 0.5552 0.5552 0.5552 1,210 -0.03(-5.06%)
Jan 11, 2021 0.4889 0.5848 0.4690 0.5848 18,671 +0.06(+11.14%)
Jan 08, 2021 0.5261 0.5507 0.5243 0.5262 33,500 -0.03(-6.07%)
Jan 07, 2021 0.5550 0.5602 0.5500 0.5602 10,150 -0.05(-7.83%)
Jan 06, 2021 0.5595 0.6078 0.5595 0.6078 32,506 +0.00(+0.00%)
Jan 05, 2021 0.5572 0.6100 0.5400 0.6078 42,333 +0.08(+14.57%)
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.