Ynvisible Interactive Inc. (YNVYF)
OTCMKTS · Delayed Price · Currency is USD
0.1783
-0.0053 (-2.86%)
May 15, 2025, 3:39 PM EDT

Ynvisible Interactive Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxJan 24, 2018May 14, 2025Max ▾Jul '18Jul '19Jan '20Jul '20Jan '21Jul '21Jan '22Jul '22Jan '23Jul '23Jan '24Jul '24Jan '252019201920202020202120212022202220232023202420242025202500.5001.0001.5000.184

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 20250.180.180.180.180.187.12%1,000
May 13, 20250.180.180.170.170.17-8.59%5,111
May 12, 20250.190.190.190.190.196.48%2,500
May 9, 20250.200.200.180.180.18-2.22%10,893
May 8, 20250.180.180.180.180.18-12.04%9,300
May 7, 20250.200.200.200.200.20-5.25%1,200
May 6, 20250.220.220.220.220.2215.51%38,500
May 5, 20250.180.190.180.190.1911.31%52,980
May 2, 20250.180.180.170.170.17-0.59%20,900
May 1, 20250.170.170.170.170.17--
Apr 30, 20250.170.170.160.170.1710.43%148,307
Apr 29, 20250.150.150.150.150.15--
Apr 28, 20250.160.160.140.150.1517.72%21,707
Apr 25, 20250.130.130.130.130.1312.07%27,795
Apr 24, 20250.120.120.120.120.12--
Apr 23, 20250.120.120.120.120.12--
Apr 22, 20250.120.120.120.120.12-1,000
Apr 21, 20250.120.120.120.120.12--
Apr 17, 20250.120.120.120.120.12-2.11%167
Apr 16, 20250.120.120.120.120.12-40
Apr 15, 20250.120.120.120.120.128.22%1,000
Apr 14, 20250.110.110.110.110.11--
Apr 11, 20250.110.110.110.110.111.39%3,500
Apr 10, 20250.110.110.110.110.11--
Apr 9, 20250.110.110.110.110.11-75
Apr 8, 20250.110.110.110.110.11--
Apr 7, 20250.110.110.110.110.1112.38%3,000
Apr 4, 20250.110.110.090.100.10-25,700
Apr 3, 20250.100.100.100.100.10--
Apr 2, 20250.100.100.100.100.106.78%10,001
Apr 1, 20250.090.090.090.090.09--
Mar 31, 20250.090.090.090.090.09-13.75%2,300
Mar 28, 20250.100.100.100.100.10-8.94%3,000
Mar 27, 20250.110.110.110.110.11--
Mar 26, 20250.120.120.110.110.1119.37%4,500
Mar 25, 20250.100.100.100.100.10--
Mar 24, 20250.100.100.100.100.10--
Mar 21, 20250.100.100.100.100.10--
Mar 20, 20250.100.100.100.100.106.67%300
Mar 19, 20250.090.090.090.090.09--
Mar 18, 20250.090.090.090.090.09--
Mar 17, 20250.090.090.090.090.09--
Mar 14, 20250.090.090.090.090.09--
Mar 13, 20250.090.090.090.090.09--
Mar 12, 20250.090.090.090.090.09--
Mar 11, 20250.090.090.090.090.09--
Mar 10, 20250.090.090.090.090.09-0.11%2,227
Mar 7, 20250.090.090.090.090.09-21.65%1,745
Mar 6, 20250.120.120.120.120.12--
Mar 5, 20250.120.120.120.120.12--