Australia markets closed

Ynvisible Interactive Inc. (YNVYF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.15800.0000 (0.00%)
As of 03:55PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 May 20220.15800.15800.15800.15800.1580-
25 May 20220.15800.15800.15800.15800.1580-
24 May 20220.17030.17030.14700.15800.158054,220
23 May 20220.15240.15240.15240.15240.1524-
20 May 20220.15240.15240.15240.15240.1524-
19 May 20220.18490.18490.15240.15240.15241,000
18 May 20220.15810.15810.15810.15810.1581-
17 May 20220.15970.15970.15690.15810.158153,000
16 May 20220.16660.16660.16660.16660.1666298
13 May 20220.15260.16160.15260.16160.161629,500
12 May 20220.13170.13170.13170.13170.1317-
11 May 20220.15000.15000.12500.13170.131730,524
10 May 20220.16500.16500.15090.15090.150924,000
09 May 20220.18210.18210.18210.18210.1821-
06 May 20220.16930.18210.16370.18210.182169,361
05 May 20220.19470.19470.18500.18500.18508,000
04 May 20220.17470.17470.17470.17470.1747-
03 May 20220.17650.17650.17470.17470.174716,627
02 May 20220.16110.16110.16110.16110.1611100
29 Apr 20220.17500.17500.16950.17170.171713,000
28 Apr 20220.18000.18000.18000.18000.18004,600
27 Apr 20220.17590.17590.17590.17590.1759-
26 Apr 20220.17590.17590.17590.17590.1759-
25 Apr 20220.17590.17590.17590.17590.1759-
22 Apr 20220.17590.17590.17590.17590.17591,200
21 Apr 20220.20760.20760.20020.20020.200210,400
20 Apr 20220.20400.21650.20400.21650.21656,010
19 Apr 20220.19200.19200.18390.18390.183923,500
18 Apr 20220.20200.20200.20200.20200.2020-
14 Apr 20220.20190.20200.20190.20200.20204,403
13 Apr 20220.19460.19460.19460.19460.19465,000
12 Apr 20220.19400.19400.19400.19400.1940-
11 Apr 20220.19400.19400.19400.19400.19401,000
08 Apr 20220.21570.21570.21570.21570.2157-
07 Apr 20220.22460.22460.21000.21570.215723,450
06 Apr 20220.24570.24570.24570.24570.2457-
05 Apr 20220.24570.24570.24570.24570.24571,200
04 Apr 20220.25010.25010.25010.25010.2501400
01 Apr 20220.22000.23960.22000.23070.230717,500
31 Mar 20220.24500.24500.22400.23670.2367415
30 Mar 20220.22740.24250.22740.24000.240034,185
29 Mar 20220.19000.19000.19000.19000.1900500
28 Mar 20220.17500.19000.17500.19000.19005,000
25 Mar 20220.17260.17460.17260.17460.17464,000
24 Mar 20220.18710.18710.18710.18710.1871-
23 Mar 20220.19000.19000.18710.18710.18715,510
22 Mar 20220.17250.17250.17250.17250.1725-
21 Mar 20220.17250.17250.17250.17250.1725-
18 Mar 20220.18020.18020.17250.17250.17252,326
17 Mar 20220.15390.15500.15390.15500.15502,200
16 Mar 20220.16920.16920.16920.16920.1692500
15 Mar 20220.16020.16020.16020.16020.1602-
14 Mar 20220.16020.16020.16020.16020.16021,000
11 Mar 20220.18490.18490.18490.18490.184917,500
10 Mar 20220.15600.15600.15600.15600.1560-
09 Mar 20220.15600.15600.15600.15600.1560101
08 Mar 20220.16460.16460.16150.16150.1615846
07 Mar 20220.18510.18510.16290.16290.1629700
04 Mar 20220.15440.15440.15440.15440.15445,000
03 Mar 20220.16630.16630.16630.16630.1663-
02 Mar 20220.16630.16630.16630.16630.1663-
01 Mar 20220.16630.16630.16630.16630.16631,515
28 Feb 20220.16830.16830.16830.16830.1683-
25 Feb 20220.16830.16830.16830.16830.16831,000
24 Feb 20220.17900.17900.15800.15800.158034,066
23 Feb 20220.17730.17730.17730.17730.17738,100
22 Feb 20220.17450.17450.17450.17450.1745-
18 Feb 20220.17450.17450.17450.17450.1745-
17 Feb 20220.17330.17450.17330.17450.174511,500
16 Feb 20220.16850.16850.16850.16850.1685-
15 Feb 20220.21550.21550.15210.16850.16853,700
14 Feb 20220.16580.16580.16540.16540.16545,000
11 Feb 20220.18510.18510.18510.18510.1851-
10 Feb 20220.18510.18510.18510.18510.1851-
09 Feb 20220.18000.18510.17360.18510.18513,050
08 Feb 20220.18180.18180.18180.18180.18181,650
07 Feb 20220.19640.19640.17660.17660.17665,224
04 Feb 20220.18280.19140.18280.18730.18739,300
03 Feb 20220.20100.20420.17350.18930.189333,600
02 Feb 20220.19040.19920.19040.19920.19923,500
01 Feb 20220.19690.19690.19690.19690.1969-
31 Jan 20220.19690.19690.19690.19690.19692,750
28 Jan 20220.18400.18400.18400.18400.184010,000
27 Jan 20220.17960.17960.17960.17960.17965,500
26 Jan 20220.18700.20590.18150.18150.181541,500
25 Jan 20220.17700.17790.17700.17790.17792,500
24 Jan 20220.17630.17790.14990.15800.158038,000
21 Jan 20220.18690.19190.17770.18400.184044,510
20 Jan 20220.20450.20450.19910.19910.19916,310
19 Jan 20220.19370.19370.19370.19370.1937500
18 Jan 20220.20770.20770.20770.20770.20771,150
14 Jan 20220.25600.25600.25600.25600.2560-
13 Jan 20220.25200.25600.25200.25600.25602,400
12 Jan 20220.19720.19720.19720.19720.1972-
11 Jan 20220.19720.19720.19720.19720.1972-
10 Jan 20220.20220.20220.18780.19720.197211,801
07 Jan 20220.22990.22990.22990.22990.22992,000
06 Jan 20220.27980.27980.25410.25410.254135,250
05 Jan 20220.26360.29760.26360.27850.278519,878
04 Jan 20220.28900.28900.22140.25000.250010,150
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...