Skip to main content
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 (%)
May 21, 2024 0.0825 0 +0.00(+6.18%)
May 20, 2024 0.0844 0.0844 0.0777 0.0777 25,000 -0.01(-9.65%)
May 17, 2024 0.0856 0.0860 0.0810 0.0860 28,500 +0.00(+6.17%)
May 16, 2024 0.0810 0.0811 0.0810 0.0810 24,500 +0.00(+0.00%)
May 14, 2024 0.0810 0 -0.00(-4.71%)
Apr 30, 2024 0.0850 0 +0.01(+12.14%)
Apr 29, 2024 0.0822 0.0822 0.0758 0.0758 31,500 -0.01(-8.23%)
Apr 25, 2024 0.0826 0 +0.01(+10.13%)
Apr 23, 2024 0.0750 0 +0.00(+0.00%)
Apr 22, 2024 0.0750 0.0750 0.0750 0.0750 4,000 +0.00(+0.00%)
Apr 19, 2024 0.0750 0.0750 0.0750 0.0750 8,060 -0.01(-6.25%)
Apr 18, 2024 0.0780 0.0817 0.0780 0.0800 103,524 +0.00(+4.30%)
Apr 17, 2024 0.0680 0.0767 0.0680 0.0767 7,275 +0.00(+6.53%)
Apr 12, 2024 0.0720 0 +0.01(+23.71%)
Apr 10, 2024 0.0582 0 +0.01(+26.52%)
Apr 04, 2024 0.0460 0 -0.00(-3.97%)
Mar 26, 2024 0.0479 0 -0.00(-6.99%)
Mar 25, 2024 0.0515 0.0516 0.0515 0.0515 32,600 -0.01(-11.36%)
Mar 22, 2024 0.0515 0.0581 0.0515 0.0581 75,600 +0.01(+12.16%)
Mar 21, 2024 0.0523 0.0523 0.0518 0.0518 100,000 +0.00(+0.58%)
Mar 20, 2024 0.0515 0.0515 0.0515 0.0515 7,000 -0.00(-6.36%)
Mar 15, 2024 0.0550 0 -0.01(-9.69%)
Mar 13, 2024 0.0609 0 +0.01(+12.36%)
Mar 08, 2024 0.0542 0 +0.00(+4.84%)
Mar 07, 2024 0.0517 0.0517 0.0517 0.0517 118,000 +0.01(+12.39%)
Feb 23, 2024 0.0460 0 -0.00(-3.36%)
Feb 21, 2024 0.0476 0 -0.00(-7.75%)
Feb 15, 2024 0.0516 0 -0.01(-9.95%)
Feb 08, 2024 0.0573 0 -0.00(-2.22%)
Feb 06, 2024 0.0586 0 +0.00(+5.40%)
Feb 05, 2024 0.0556 0.0556 0.0556 0.0556 200 +0.00(+0.00%)
Feb 02, 2024 0.0594 0.0594 0.0550 0.0556 54,000 -0.00(-7.49%)
Jan 31, 2024 0.0601 0 +0.00(+1.52%)
Jan 30, 2024 0.0592 0.0592 0.0592 0.0592 9,000 -0.01(-8.22%)
Jan 29, 2024 0.0645 0.0645 0.0645 0.0645 1,127 +0.01(+8.40%)
Jan 26, 2024 0.0632 0.0632 0.0595 0.0595 2,000 -0.00(-2.78%)
Jan 23, 2024 0.0612 0 +0.00(+5.70%)
Jan 18, 2024 0.0579 0 -0.00(-1.70%)
Jan 17, 2024 0.0577 0.0589 0.0577 0.0589 14,700 -0.00(-3.76%)
Jan 12, 2024 0.0612 0 -0.01(-13.80%)
Jan 08, 2024 0.0710 0 +0.01(+14.52%)
Jan 05, 2024 0.0620 0.0620 0.0620 0.0620 4,376 +0.00(+3.33%)
Jan 03, 2024 0.0600 0 -0.00(-6.69%)
Dec 27, 2023 0.0643 0 -0.01(-11.92%)
Dec 22, 2023 0.0730 0 +0.00(+7.35%)
Dec 19, 2023 0.0680 0 -0.00(-2.02%)
Dec 18, 2023 0.0683 0.0694 0.0683 0.0694 3,800 -0.01(-10.68%)
Dec 13, 2023 0.0777 0 +0.01(+15.80%)
Dec 08, 2023 0.0671 0 -0.01(-8.71%)
Dec 07, 2023 0.0735 0.0735 0.0735 0.0735 36,000 +0.01(+13.25%)
Dec 06, 2023 0.0660 0.0660 0.0649 0.0649 2,500 -0.03(-28.45%)
Dec 01, 2023 0.0907 0 +0.02(+20.61%)
Nov 29, 2023 0.0752 0 +0.00(+4.59%)
Nov 28, 2023 0.0663 0.0719 0.0663 0.0719 33,767 +0.01(+9.60%)
Nov 20, 2023 0.0656 0 -0.00(-3.67%)
Nov 14, 2023 0.0681 0 -0.00(-1.30%)
Nov 09, 2023 0.0690 0 +0.00(+4.86%)
Nov 06, 2023 0.0658 0 +0.00(+7.34%)
Oct 27, 2023 0.0613 0 -0.01(-13.66%)
Oct 20, 2023 0.0710 0 -0.01(-6.58%)
Oct 11, 2023 0.0760 0 +0.00(+2.70%)
Sep 21, 2023 0.0740 0 -0.01(-14.94%)
Sep 18, 2023 0.0870 0 +0.01(+18.05%)
Sep 13, 2023 0.0737 0 -0.01(-9.12%)
Sep 11, 2023 0.0811 0 +0.00(+0.62%)
Sep 06, 2023 0.0806 0 -0.01(-9.44%)
Aug 29, 2023 0.0890 0 +0.00(+2.77%)
Aug 28, 2023 0.0866 0.0866 0.0866 0.0866 2,452 +0.01(+13.95%)
Aug 25, 2023 0.0718 0.0760 0.0718 0.0760 15,200 +0.00(+2.98%)
Aug 18, 2023 0.0738 15,000 -0.01(-9.11%)
Aug 15, 2023 0.0812 0 +0.00(+0.00%)
Aug 11, 2023 0.0812 0 +0.00(+3.97%)
Aug 08, 2023 0.0781 0 +0.00(+1.69%)
Aug 07, 2023 0.0768 0.0768 0.0768 0.0768 500 -0.01(-15.60%)
Jul 31, 2023 0.0910 0 -0.00(-2.05%)
Jul 26, 2023 0.0929 0 -0.01(-8.92%)
Jul 25, 2023 0.0914 0.1020 0.0914 0.1020 5,125 -0.00(-0.49%)
Jul 24, 2023 0.1025 0.1025 0.1025 0.1025 900 -0.00(-3.30%)
Jul 21, 2023 0.1060 0.1060 0.1060 0.1060 400 +0.01(+10.65%)
Jul 14, 2023 0.0958 1 -0.00(-3.04%)
Jul 12, 2023 0.0988 0 +0.01(+6.93%)
Jul 10, 2023 0.0924 0 +0.00(+1.54%)
Jun 29, 2023 0.0910 0 +0.00(+2.25%)
Jun 21, 2023 0.0890 0 -0.05(-36.43%)
Jun 09, 2023 0.1400 0 -0.00(-0.14%)
Jun 07, 2023 0.1402 0 +0.01(+7.85%)
Jun 06, 2023 0.1400 0.1456 0.1300 0.1300 25,601 +0.01(+10.08%)
Jun 05, 2023 0.0974 0.1181 0.0974 0.1181 2,500 +0.03(+31.22%)
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.