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 31, 2019 0.3700 0.3700 0.3300 0.3300 29,800 -0.04(-10.08%)
May 30, 2019 0.3345 0.3918 0.3290 0.3670 73,227 +0.01(+1.94%)
May 29, 2019 0.3649 0.3669 0.3500 0.3600 22,491 -0.01(-2.41%)
May 28, 2019 0.4200 0.4200 0.3584 0.3689 30,500 +0.02(+4.80%)
May 24, 2019 0.3759 0.3769 0.3500 0.3520 19,100 -0.03(-7.61%)
May 23, 2019 0.3685 0.3840 0.3685 0.3810 6,900 +0.00(+0.26%)
May 22, 2019 0.3837 0.4100 0.3786 0.3800 65,306 -0.00(-0.63%)
May 21, 2019 0.3705 0.3824 0.3540 0.3824 77,240 +0.01(+3.35%)
May 20, 2019 0.3950 0.4460 0.3500 0.3700 63,217 +0.01(+3.64%)
May 17, 2019 0.3449 0.3591 0.3449 0.3570 79,400 +0.01(+3.90%)
May 16, 2019 0.3400 0.3450 0.3311 0.3436 9,035 +0.01(+3.21%)
May 15, 2019 0.3680 0.3680 0.3311 0.3329 46,191 +0.01(+2.65%)
May 14, 2019 0.3050 0.3300 0.3039 0.3243 97,201 +0.02(+6.33%)
May 13, 2019 0.3038 0.3050 0.2996 0.3050 12,700 +0.01(+1.67%)
May 10, 2019 0.2799 0.3050 0.2794 0.3000 64,900 +0.01(+2.35%)
May 09, 2019 0.2900 0.2989 0.2792 0.2931 110,760 +0.00(+1.42%)
May 08, 2019 0.2770 0.2890 0.2770 0.2890 399 +0.00(+1.58%)
May 07, 2019 0.2928 0.2962 0.2787 0.2845 33,218 +0.00(+1.46%)
May 06, 2019 0.2941 0.3465 0.2804 0.2804 13,160 -0.01(-3.01%)
May 03, 2019 0.2884 0.2891 0.2757 0.2891 51,600 +0.02(+6.09%)
May 02, 2019 0.2800 0.2809 0.2725 0.2725 107,125 -0.00(-1.70%)
May 01, 2019 0.2815 0.2965 0.2712 0.2772 27,635 -0.01(-1.84%)
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%)
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.