ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,667.20
0.64%
US Tech 100
19,822.40
-0.12%
Dow Jones
40,954.48
1.85%
Brent Oil
83.195
-0.14%
Bitcoin
65,754.68
1.02%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Ynvisible Interactive Inc (QB) (YNVYF)

  7. Ynvisible Interactive Inc (QB) (YNVYF) Historical

YNVYF Ynvisible Interactive Inc (QB)

0.07
0.00 (0.00%)
Jul 16 2024 - Closed
Delayed by 15 minutes

YNVYF Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 16 2024 0.07 0.00 0.00% 0.07 0.07 0.07 0
Jul 15 2024 0.07 0.00 0.00% 0.07 0.07 0.07 0
Jul 12 2024 0.07 0.005 7.69% 0.07 0.077 0.07 63,000
Jul 11 2024 0.065 0.015 30.00% 0.065 0.065 0.065 1,000
Jul 10 2024 0.05 -0.009 -15.25% 0.05 0.05 0.05 500
Jul 09 2024 0.059 0.00 0.00% 0.059 0.059 0.059 0
Jul 08 2024 0.059 0.00 0.00% 0.059 0.059 0.059 0
Jul 05 2024 0.059 0.001 1.72% 0.061 0.061 0.0531 76,981
Jul 03 2024 0.058 0.00 0.00% 0.058 0.058 0.058 0
Jul 02 2024 0.058 0.00 0.00% 0.058 0.058 0.058 0
Jul 01 2024 0.058 -0.001 -1.69% 0.0496 0.059 0.0496 142,682
Jun 28 2024 0.059 0.00 0.00% 0.05984 0.0638 0.059 26,000
Jun 27 2024 0.059 0.004 7.27% 0.0577 0.059 0.054 82,339
Jun 26 2024 0.055 -0.015 -21.43% 0.0643 0.0643 0.05 221,402
Jun 25 2024 0.07 0.00 0.00% 0.07 0.07 0.07 0
Jun 24 2024 0.07 0.00 0.00% 0.07 0.07 0.07 0
Jun 21 2024 0.07 0.00 0.00% 0.07 0.07 0.07 0
Jun 20 2024 0.07 0.00 0.00% 0.07 0.07 0.07 0
Jun 18 2024 0.07 0.00445 6.79% 0.07 0.07 0.07 100
Jun 17 2024 0.06555 0.001 1.55% 0.06555 0.06555 0.06555 100
Jun 14 2024 0.06455 -0.01695 -20.80% 0.06455 0.06455 0.06455 1,000
Jun 13 2024 0.0815 0.00539 7.07% 0.0815 0.0815 0.0815 1,000
Jun 12 2024 0.076115 -0.00599 -7.29% 0.083 0.083 0.076115 14,100
Jun 11 2024 0.0821 0.00 0.00% 0.0821 0.0821 0.0821 0
Jun 10 2024 0.0821 0.00 0.00% 0.0821 0.0821 0.0821 0
Jun 07 2024 0.0821 0.00 0.00% 0.0821 0.0821 0.0821 0
Jun 06 2024 0.0821 0.00 0.00% 0.0821 0.0821 0.0821 0
Jun 05 2024 0.0821 0.0006 0.74% 0.0821 0.0821 0.0821 700
Jun 04 2024 0.0815 -0.0005 -0.61% 0.081 0.0815 0.081 3,800
Jun 03 2024 0.082 -0.0001 -0.12% 0.082 0.082 0.082 400
May 31 2024 0.0821 0.00 0.00% 0.0821 0.0821 0.0821 0
May 30 2024 0.0821 0.00 0.00% 0.0821 0.0821 0.0821 0
May 29 2024 0.0821 -0.0004 -0.48% 0.08 0.0821 0.08 13,683
May 28 2024 0.0825 0.00 0.00% 0.0825 0.0825 0.0825 0
May 24 2024 0.0825 0.00 0.00% 0.0825 0.0825 0.0825 0
May 23 2024 0.0825 0.00 0.00% 0.0825 0.0825 0.0825 0
May 22 2024 0.0825 0.00 0.00% 0.0825 0.0825 0.0825 0
May 21 2024 0.0825 0.0048 6.18% 0.0824 0.0825 0.0824 2,600
May 20 2024 0.0777 -0.0083 -9.65% 0.0844 0.0844 0.0777 25,000
May 17 2024 0.086 0.005 6.17% 0.08559 0.086 0.081 28,500
May 16 2024 0.081 0.00 0.00% 0.081 0.08105 0.081 24,500
May 15 2024 0.081 0.00 0.00% 0.081 0.081 0.081 0
May 14 2024 0.081 -0.004 -4.71% 0.07445 0.081 0.07445 16,725
May 13 2024 0.085 0.00 0.00% 0.085 0.085 0.085 0
May 10 2024 0.085 0.00 0.00% 0.085 0.085 0.085 0
May 09 2024 0.085 0.00 0.00% 0.085 0.085 0.085 0
May 08 2024 0.085 0.00 0.00% 0.085 0.085 0.085 0
May 07 2024 0.085 0.00 0.00% 0.085 0.085 0.085 0
May 06 2024 0.085 0.00 0.00% 0.085 0.085 0.085 0
May 03 2024 0.085 0.00 0.00% 0.085 0.085 0.085 0
May 02 2024 0.085 0.00 0.00% 0.085 0.085 0.085 0
May 01 2024 0.085 0.00 0.00% 0.085 0.085 0.085 0
Apr 30 2024 0.085 0.0092 12.14% 0.0908 0.0908 0.085 70,500
Apr 29 2024 0.0758 -0.0068 -8.23% 0.0822 0.0822 0.0758 31,500
Apr 26 2024 0.0826 0.00 0.00% 0.0826 0.0826 0.0826 0
Apr 25 2024 0.0826 0.0076 10.13% 0.07184 0.0826 0.07184 89,500
Apr 24 2024 0.075 0.00 0.00% 0.075 0.075 0.075 0
Apr 23 2024 0.075 0.00 0.00% 0.075 0.075 0.075 500
Apr 22 2024 0.075 0.00 0.00% 0.075 0.075 0.075 4,000
Apr 19 2024 0.075 -0.005 -6.25% 0.075 0.075 0.075 8,060
Apr 18 2024 0.08 0.00335 4.37% 0.078 0.0817 0.078 103,524

Your Recent History

USOTC
YNVYF
Ynvisible Interactive (QB)
USOTC
FAXXF
Fairfax Financial (PK)
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved