Ynvisible Interactive Inc (YNV)
TSXV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722030000 | 0.11 | 0.01 | 10.00 | 0.1 | 0.11 | 0.1 | 29000 |
| 1721943600 | 0.1 | 0 | 0.00 | 0.105 | 0.105 | 0.1 | 38550 |
| 1721857200 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1721770800 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1721684400 | 0.1 | 0.005 | 5.26 | 0.09 | 0.1 | 0.085 | 107902 |
| 1721425200 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 3200 |
| 1721338800 | 0.095 | 0.015 | 18.75 | 0.08 | 0.1 | 0.08 | 172601 |
| 1721252400 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 409 |
| 1721166000 | 0.08 | -0.02 | -20.00 | 0.08 | 0.08 | 0.08 | 1000 |
| 1721079600 | 0.1 | 0 | 0.00 | 0.095 | 0.1 | 0.095 | 4668 |
| 1720820400 | 0.1 | 0.01 | 11.11 | 0.09 | 0.1 | 0.09 | 22357 |
| 1720734000 | 0.09 | 0.015 | 20.00 | 0.09 | 0.09 | 0.09 | 4002 |
| 1720647600 | 0.075 | 0 | 0.00 | 0.08 | 0.08 | 0.075 | 15000 |
| 1720561200 | 0.075 | -0.01 | -11.76 | 0.075 | 0.075 | 0.075 | 1994 |
| 1720474800 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1720215600 | 0.085 | 0.005 | 6.25 | 0.085 | 0.085 | 0.08 | 30000 |
| 1720129200 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 1 |
| 1720042800 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1719956400 | 0.08 | 0 | 0.00 | 0.08 | 0.085 | 0.08 | 36000 |
| 1719610800 | 0.08 | -0.005 | -5.88 | 0.08 | 0.08 | 0.08 | 3700 |
| 1719524400 | 0.085 | 0.005 | 6.25 | 0.08 | 0.085 | 0.08 | 31000 |
| 1719438000 | 0.08 | -0.01 | -11.11 | 0.09 | 0.09 | 0.075 | 99986 |
| 1719351600 | 0.09 | -0.03 | -25.00 | 0.1 | 0.1 | 0.09 | 29444 |
| 1719265200 | 0.12 | 0.03 | 33.33 | 0.095 | 0.12 | 0.095 | 13595 |
| 1719006000 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1718919600 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1718833200 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 1 |
| 1718746800 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1718660400 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 130 |
| 1718401200 | 0.09 | -0.005 | -5.26 | 0.09 | 0.09 | 0.09 | 11224 |
| 1718314800 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 60 |
| 1718228400 | 0.095 | 0 | 0.00 | 0.1 | 0.1 | 0.095 | 7800 |
| 1718142000 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1718055600 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 5000 |
| 1717796400 | 0.095 | -0.005 | -5.00 | 0.095 | 0.095 | 0.095 | 22500 |
| 1717710000 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.095 | 18647 |
| 1717623600 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 1000 |
| 1717537200 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1717450800 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1717191600 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1717105200 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1717018800 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1716932400 | 0.1 | -0.005 | -4.76 | 0.1 | 0.1 | 0.1 | 600 |
| 1716846000 | 0.105 | 0 | 0.00 | 0.105 | 0.105 | 0.105 | 5500 |
| 1716586800 | 0.105 | -0.01 | -8.70 | 0.105 | 0.105 | 0.105 | 22500 |
| 1716500400 | 0.115 | 0.005 | 4.55 | 0.115 | 0.115 | 0.115 | 2000 |
| 1716414000 | 0.11 | 0.02 | 22.22 | 0.125 | 0.13 | 0.11 | 27619 |
| 1716327600 | 0.09 | -0.03 | -25.00 | 0.09 | 0.09 | 0.09 | 656 |
| 1715982000 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 600 |
| 1715895600 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 388 |
| 1715809200 | 0.12 | 0.015 | 14.29 | 0.1 | 0.12 | 0.1 | 30200 |
| 1715722800 | 0.105 | -0.01 | -8.70 | 0.09 | 0.11 | 0.085 | 88000 |
| 1715636400 | 0.115 | 0 | 0.00 | 0.11 | 0.115 | 0.11 | 18750 |
| 1715377200 | 0.115 | 0 | 0.00 | 0.115 | 0.115 | 0.115 | 0 |
| 1715290800 | 0.115 | 0 | 0.00 | 0.115 | 0.115 | 0.115 | 0 |
| 1715204400 | 0.115 | -0.005 | -4.17 | 0.125 | 0.125 | 0.115 | 16500 |
| 1715118000 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 403 |
| 1715031600 | 0.12 | 0.005 | 4.35 | 0.12 | 0.12 | 0.12 | 1111 |
| 1714772400 | 0.115 | -0.005 | -4.17 | 0.115 | 0.115 | 0.115 | 36000 |
| 1714686000 | 0.12 | 0 | 0.00 | 0.115 | 0.12 | 0.115 | 2009 |
| 1714599600 | 0.12 | 0.005 | 4.35 | 0.12 | 0.12 | 0.12 | 31000 |
| 1714513200 | 0.115 | 0 | 0.00 | 0.11 | 0.12 | 0.105 | 63860 |
| 1714426800 | 0.115 | 0.005 | 4.55 | 0.1 | 0.12 | 0.1 | 31412 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
