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 29, 2020 0.3410 0.3410 0.2712 0.2712 104,000 -0.01(-4.20%)
May 28, 2020 0.2542 0.2872 0.2542 0.2831 3,800 +0.02(+6.79%)
May 27, 2020 0.2700 0.2745 0.2651 0.2651 35,427 -0.01(-2.68%)
May 26, 2020 0.2631 0.2824 0.2631 0.2724 5,001 +0.04(+15.42%)
May 22, 2020 0.2305 0.2360 0.2193 0.2360 18,000 +0.01(+2.39%)
May 21, 2020 0.2305 0.2305 0.2305 5 +0.00(+0.00%)
May 20, 2020 0.2289 0.2438 0.2289 0.2305 5,300 +0.01(+2.44%)
May 19, 2020 0.2500 0.2500 0.2078 0.2250 5,100 -0.01(-6.25%)
May 18, 2020 0.2400 0.3240 0.2400 0.2400 4,657 +0.00(+1.05%)
May 15, 2020 0.2253 0.2412 0.2253 0.2375 36,100 +0.04(+23.31%)
May 14, 2020 0.1930 0.1965 0.1867 0.1926 19,500 -0.02(-8.29%)
May 12, 2020 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
May 11, 2020 0.2220 0.2220 0.2000 0.2000 4,000 -0.03(-14.49%)
May 08, 2020 0.2649 0.2649 0.2339 0.2339 13,500 -0.02(-7.22%)
May 07, 2020 0.2500 0.2521 0.2500 0.2521 200 +0.01(+4.39%)
May 06, 2020 0.2500 0.2530 0.2415 0.2415 5,750 -0.00(-0.21%)
May 05, 2020 0.2342 0.2420 0.2123 0.2420 10,100 +0.01(+5.54%)
May 04, 2020 0.2292 0.2349 0.2292 0.2293 12,200 +0.01(+4.85%)
May 01, 2020 0.2400 0.2400 0.2166 0.2187 46,300 -0.02(-7.25%)
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%)
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.