Skip to main content
logo
Ynvisible Interactive Inc. (YNVYF)
OTCMKTS · Delayed Price · Currency is USD
0.0579
+0.0018 (3.21%)
Jun 2, 2026, 4:00 PM EST

YNVYF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 20260.060.060.060.060.063.21%10,000
Jun 1, 20260.060.060.060.060.06-26.18%100
May 29, 20260.080.080.080.080.082.56%65,000
May 13, 20260.070.070.070.070.075.86%200
May 12, 20260.070.070.070.070.07-7.41%15,000
May 6, 20260.080.080.080.080.08-3.52%500
Apr 29, 20260.080.080.080.080.08-6.17%10,000
Apr 27, 20260.090.090.080.080.083.48%5,500
Apr 24, 20260.080.080.080.080.08-4.95%50,000
Apr 21, 20260.080.080.080.080.08-0.12%10,000
Apr 17, 20260.090.090.090.090.090.12%15,500
Apr 16, 20260.080.080.080.080.08-0.12%5,000
Apr 15, 20260.090.090.090.090.0913.15%54,000
Apr 13, 20260.080.080.080.080.08-11.62%7,000
Apr 10, 20260.090.090.090.090.09-21,000
Apr 8, 20260.090.090.090.090.096.38%11,502
Apr 7, 20260.090.090.080.080.08-2.32%9,110
Apr 2, 20260.080.080.080.080.08-6.47%9,000
Mar 31, 20260.090.090.090.090.099.32%1,500
Mar 30, 20260.080.080.080.080.08-53,610
Mar 26, 20260.080.080.080.080.08-1,800
Mar 19, 20260.080.080.080.080.08-4.31%24,290
Mar 18, 20260.080.080.080.080.08-1.30%17,000
Mar 17, 20260.090.090.080.080.08-3.42%25,000
Mar 16, 20260.080.090.080.090.09-5.50%35,000
Mar 13, 20260.090.090.090.090.09-1.07%27,108
Mar 11, 20260.100.100.090.090.097.20%25,000
Mar 10, 20260.090.090.090.090.09-45,025
Mar 9, 20260.090.090.090.090.09-5,000
Mar 6, 20260.090.090.090.090.09-29,000
Mar 5, 20260.090.090.090.090.09-3.95%1,475
Mar 4, 20260.090.090.090.090.09-4.11%20,000
Mar 3, 20260.090.100.090.100.104.51%13,486
Feb 23, 20260.090.090.090.090.091.22%10,600
Feb 18, 20260.090.090.090.090.09-3.39%1,000
Feb 11, 20260.090.090.090.090.09-0.69%100
Feb 6, 20260.100.100.090.090.09-0.53%65,001
Feb 3, 20260.100.100.090.090.09-6.74%20,000
Jan 30, 20260.100.100.100.100.105.54%67,500
Jan 29, 20260.100.100.100.100.10-13.00%2,250
Jan 28, 20260.110.110.110.110.111.46%110
Jan 27, 20260.110.110.110.110.111.31%100,000
Jan 26, 20260.110.110.110.110.1111.01%7,348
Jan 16, 20260.100.100.100.100.10-0.21%4,545
Jan 15, 20260.100.100.100.100.10-4.00%510
Jan 14, 20260.100.100.100.100.107.85%4,000
Jan 12, 20260.090.090.090.090.090.59%7,326
Jan 8, 20260.090.090.090.090.09-10.04%6,675
Jan 7, 20260.100.100.100.100.101.98%70,000
Jan 5, 20260.100.100.100.100.103.19%1,000