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
Streaming Delayed 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, 2022 0.1740 0.1740 0.1740 0.1740 2,000 +0.02(+10.90%)
May 27, 2022 0.1569 0.1569 0.1569 0.1569 10,000 -0.00(-0.70%)
May 24, 2022 0.1580 0 +0.01(+3.67%)
May 19, 2022 0.1524 0 -0.01(-3.61%)
May 17, 2022 0.1581 0 -0.01(-5.10%)
May 16, 2022 0.1666 0.1666 0.1666 0.1666 298 +0.01(+3.09%)
May 13, 2022 0.1526 0.1616 0.1526 0.1616 29,500 +0.03(+22.70%)
May 11, 2022 0.1317 0 -0.02(-12.72%)
May 10, 2022 0.1650 0.1650 0.1509 0.1509 24,000 -0.03(-17.13%)
May 06, 2022 0.1821 0 -0.00(-1.57%)
May 05, 2022 0.1947 0.1947 0.1850 0.1850 8,000 +0.01(+5.90%)
May 03, 2022 0.1747 0 +0.01(+8.44%)
May 02, 2022 0.1611 0.1611 0.1611 0.1611 100 -0.01(-6.17%)
Apr 29, 2022 0.1750 0.1750 0.1695 0.1717 13,000 -0.01(-4.61%)
Apr 28, 2022 0.1800 0.1800 0.1800 0.1800 4,600 +0.00(+2.33%)
Apr 22, 2022 0.1759 0 -0.02(-12.14%)
Apr 21, 2022 0.2076 0.2076 0.2002 0.2002 10,400 -0.02(-7.53%)
Apr 20, 2022 0.2040 0.2165 0.2040 0.2165 6,010 +0.03(+17.73%)
Apr 19, 2022 0.1920 0.1920 0.1839 0.1839 23,500 -0.02(-8.96%)
Apr 14, 2022 0.2020 0 +0.01(+3.80%)
Apr 13, 2022 0.1946 0.1946 0.1946 0.1946 5,000 +0.00(+0.31%)
Apr 11, 2022 0.1940 0 -0.02(-10.06%)
Apr 07, 2022 0.2157 0 -0.03(-12.21%)
Apr 05, 2022 0.2457 0 -0.00(-1.76%)
Apr 04, 2022 0.2501 0.2501 0.2501 0.2501 400 +0.02(+8.36%)
Apr 01, 2022 0.2200 0.2396 0.2200 0.2308 17,500 -0.01(-2.49%)
Mar 31, 2022 0.2450 0.2450 0.2240 0.2367 415 -0.00(-1.37%)
Mar 30, 2022 0.2274 0.2425 0.2274 0.2400 34,185 +0.05(+26.32%)
Mar 29, 2022 0.1900 0.1900 0.1900 0.1900 500 +0.00(+0.00%)
Mar 28, 2022 0.1750 0.1900 0.1750 0.1900 5,000 +0.02(+8.82%)
Mar 25, 2022 0.1746 0.1746 0.1726 0.1746 4,000 -0.01(-6.68%)
Mar 23, 2022 0.1871 0 +0.01(+8.46%)
Mar 18, 2022 0.1725 0 +0.02(+11.29%)
Mar 17, 2022 0.1539 0.1550 0.1539 0.1550 2,200 -0.01(-8.39%)
Mar 16, 2022 0.1692 0.1692 0.1692 0.1692 500 +0.01(+5.62%)
Mar 14, 2022 0.1602 0 -0.02(-13.36%)
Mar 11, 2022 0.1849 0.1849 0.1849 0.1849 17,500 +0.03(+18.53%)
Mar 09, 2022 0.1560 0 -0.01(-3.41%)
Mar 08, 2022 0.1646 0.1646 0.1615 0.1615 846 -0.00(-0.86%)
Mar 07, 2022 0.1629 0.1851 0.1629 0.1629 700 +0.01(+5.51%)
Mar 04, 2022 0.1544 0.1544 0.1544 0.1544 5,000 -0.01(-7.16%)
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.