Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
Ynvisible Interactive Inc | YNV | TSX Venture | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
0.115 | 0.115 | 0.115 | 0.115 | 0.12 |
YNV Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.11 | 0.12 | 0.10 | 0.1162798 | 25,684 | 0.005 | 4.55% |
1 Month | 0.06 | 0.12 | 0.06 | 0.0932902 | 41,669 | 0.055 | 91.67% |
3 Months | 0.075 | 0.12 | 0.055 | 0.080504 | 37,562 | 0.04 | 53.33% |
6 Months | 0.10 | 0.12 | 0.055 | 0.0825215 | 30,147 | 0.015 | 15.00% |
1 Year | 0.07 | 0.205 | 0.055 | 0.0968172 | 27,944 | 0.045 | 64.29% |
3 Years | 0.98 | 0.99 | 0.055 | 0.4392225 | 60,432 | -0.865 | -88.27% |
5 Years | 0.37 | 2.05 | 0.055 | 0.6182702 | 93,704 | -0.255 | -68.92% |
YNV 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 03 2024 | 0.115 | -0.005 | -4.17% | 0.115 | 0.115 | 0.115 | 36,000 |
May 02 2024 | 0.12 | 0.00 | 0.00% | 0.115 | 0.12 | 0.115 | 2,009 |
May 01 2024 | 0.12 | 0.005 | 4.35% | 0.12 | 0.12 | 0.12 | 31,000 |
Apr 30 2024 | 0.115 | 0.00 | 0.00% | 0.11 | 0.12 | 0.105 | 63,860 |
Apr 29 2024 | 0.115 | 0.005 | 4.55% | 0.10 | 0.12 | 0.10 | 31,412 |
Apr 26 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.11 | 0.11 | 0 |
Apr 25 2024 | 0.11 | 0.01 | 10.00% | 0.095 | 0.11 | 0.095 | 21,000 |
Apr 24 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.10 | 0 |
Apr 23 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.10 | 604 |
Apr 22 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.10 | 14,785 |
Apr 19 2024 | 0.10 | -0.005 | -4.76% | 0.10 | 0.10 | 0.10 | 10,264 |
Apr 18 2024 | 0.105 | 0.00 | 0.00% | 0.105 | 0.11 | 0.105 | 35,520 |
Apr 17 2024 | 0.105 | 0.015 | 16.67% | 0.10 | 0.105 | 0.10 | 9,600 |
Apr 16 2024 | 0.09 | -0.01 | -10.00% | 0.09 | 0.09 | 0.09 | 1,625 |
Apr 15 2024 | 0.10 | 0.00 | 0.00% | 0.105 | 0.105 | 0.10 | 6,900 |
Apr 12 2024 | 0.10 | 0.025 | 33.33% | 0.085 | 0.105 | 0.085 | 219,373 |
Apr 11 2024 | 0.075 | -0.005 | -6.25% | 0.075 | 0.075 | 0.075 | 20,500 |
Apr 10 2024 | 0.08 | 0.02 | 33.33% | 0.08 | 0.09 | 0.08 | 272,097 |
Apr 09 2024 | 0.06 | -0.005 | -7.69% | 0.06 | 0.065 | 0.06 | 16,400 |
Apr 08 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 3,030 |
Apr 05 2024 | 0.065 | 0.00 | 0.00% | 0.06 | 0.065 | 0.06 | 31,593 |