Register for real-time alerts, custom portfolio, and market movers
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Ynvisible Interactive Inc | TSXV:YNV | TSX Venture | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.00 | 0.00% | 0.16 | 0.155 | 0.16 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 0.16 | 0.16 | 0.16 | 5,049 | 14:30:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 26 Nov 2024 | 0.16 | 0.005 | 3.23% | 0.15 | 0.16 | 23,350 |
| 25 Nov 2024 | 0.155 | 0.00 | 0.00% | 0.145 | 0.16 | 4,648 |
| 22 Nov 2024 | 0.155 | 0.02 | 14.81% | 0.145 | 0.155 | 10,030 |
| 21 Nov 2024 | 0.135 | 0.00 | 0.00% | 0.135 | 0.155 | 13,501 |
| 20 Nov 2024 | 0.135 | 0.005 | 3.85% | 0.135 | 0.145 | 15,525 |
| 19 Nov 2024 | 0.13 | -0.005 | -3.70% | 0.13 | 0.13 | 1,500 |
| 18 Nov 2024 | 0.135 | -0.015 | -10.00% | 0.135 | 0.145 | 49,720 |
| 15 Nov 2024 | 0.15 | 0.00 | 0.00% | 0.15 | 0.15 | 5,000 |
| 14 Nov 2024 | 0.15 | 0.00 | 0.00% | 0.15 | 0.16 | 38,000 |
| 13 Nov 2024 | 0.15 | -0.01 | -6.25% | 0.15 | 0.155 | 54,020 |
| 12 Nov 2024 | 0.16 | 0.00 | 0.00% | 0.16 | 0.16 | 1,510 |
| 11 Nov 2024 | 0.16 | 0.00 | 0.00% | 0.16 | 0.16 | 2,593 |
| 08 Nov 2024 | 0.16 | -0.01 | -5.88% | 0.16 | 0.16 | 1,711 |
| 07 Nov 2024 | 0.17 | 0.005 | 3.03% | 0.165 | 0.17 | 8,000 |
| 06 Nov 2024 | 0.165 | 0.00 | 0.00% | 0.16 | 0.17 | 9,526 |
| 05 Nov 2024 | 0.165 | 0.01 | 6.45% | 0.155 | 0.165 | 41,500 |
| 04 Nov 2024 | 0.155 | 0.005 | 3.33% | 0.155 | 0.155 | 3,971 |
| 01 Nov 2024 | 0.15 | 0.015 | 11.11% | 0.145 | 0.15 | 40,100 |
| 31 Oct 2024 | 0.135 | 0.00 | 0.00% | 0.135 | 0.135 | 421 |
| 30 Oct 2024 | 0.135 | -0.005 | -3.57% | 0.135 | 0.135 | 17,500 |
| 29 Oct 2024 | 0.14 | 0.01 | 7.69% | 0.14 | 0.145 | 11,000 |
| 28 Oct 2024 | 0.13 | -0.01 | -7.14% | 0.13 | 0.13 | 26,705 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.145 | 0.16 | 0.135 | 0.1480836 | 13,411 | 0.015 | 10.34% |
| 1 Month | 0.135 | 0.17 | 0.13 | 0.1495039 | 17,106 | 0.025 | 18.52% |
| 3 Months | 0.085 | 0.24 | 0.085 | 0.1419119 | 32,704 | 0.075 | 88.24% |
| 6 Months | 0.105 | 0.24 | 0.075 | 0.1250228 | 23,228 | 0.055 | 52.38% |
| 1 Year | 0.085 | 0.24 | 0.055 | 0.1042183 | 24,065 | 0.075 | 88.24% |
| 3 Years | 0.38 | 0.395 | 0.055 | 0.1394473 | 26,488 | -0.22 | -57.89% |
| 5 Years | 0.205 | 2.05 | 0.055 | 0.6224949 | 82,373 | -0.045 | -21.95% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
