Youngevity Int (YGYID) Exchange: OTCMKTS
Data as of March 28, 2024
$5.51 ($0.82) 17.48%
Youngevity Int - Daily Information
Click for more stock information on Youngevity Int.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $6.00 |
Previous Close | $5.51 |
High | $6.00 |
Low | $5.50 |
Adjusted Open | $6.00 |
Previous Adjusted Close | $5.51 |
Adjusted High | $6.00 |
Adjusted Low | $5.50 |
About Youngevity Int (YGYID)
DELISTED - Youngevity Int
Invest in Youngevity Int (YGYID)
Historical Stock Data for Youngevity Int (YGYID)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2017-06-12 | $6.00 | $6.00 | $5.50 | $5.51 | $5.51 | 2,900 |
2017-06-09 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | 300 |
2017-06-08 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 200 |
2017-06-07 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
2017-06-06 | $0.22 | $0.23 | $0.22 | $0.23 | $4.58 | 9,135 |
2017-06-05 | $0.19 | $0.23 | $0.19 | $0.22 | $4.40 | 7,240 |
2017-06-02 | $0.21 | $0.21 | $0.15 | $0.20 | $4.00 | 21,625 |
2017-06-01 | $0.22 | $0.23 | $0.22 | $0.22 | $4.40 | 365 |
2017-05-31 | $0.24 | $0.24 | $0.21 | $0.22 | $4.40 | 4,055 |
2017-05-30 | $0.22 | $0.24 | $0.22 | $0.24 | $4.82 | 995 |
2017-05-26 | $0.23 | $0.23 | $0.22 | $0.23 | $4.50 | 1,650 |
2017-05-25 | $0.22 | $0.23 | $0.22 | $0.23 | $4.58 | 260 |
2017-05-24 | $0.22 | $0.23 | $0.21 | $0.23 | $4.60 | 1,305 |
2017-05-23 | $0.22 | $0.23 | $0.22 | $0.23 | $4.60 | 2,440 |
2017-05-22 | $0.21 | $0.23 | $0.21 | $0.23 | $4.58 | 2,775 |
2017-05-19 | $0.21 | $0.24 | $0.21 | $0.21 | $4.20 | 4,215 |
2017-05-18 | $0.24 | $0.24 | $0.21 | $0.21 | $4.10 | 3,550 |
2017-05-17 | $0.24 | $0.24 | $0.23 | $0.23 | $4.60 | 480 |
2017-05-16 | $0.24 | $0.24 | $0.24 | $0.24 | $4.72 | 145 |
2017-05-15 | $0.24 | $0.24 | $0.24 | $0.24 | $4.70 | 625 |
2017-05-12 | $0.23 | $0.24 | $0.23 | $0.24 | $4.70 | 3,545 |
2017-05-11 | $0.25 | $0.25 | $0.23 | $0.24 | $4.74 | 5,840 |
2017-05-10 | $0.22 | $0.25 | $0.22 | $0.25 | $4.90 | 1,305 |
2017-05-09 | $0.23 | $0.23 | $0.22 | $0.23 | $4.60 | 4,170 |
2017-05-08 | $0.23 | $0.23 | $0.22 | $0.22 | $4.40 | 2,460 |
2017-05-05 | $0.22 | $0.23 | $0.22 | $0.23 | $4.50 | 550 |
2017-05-04 | $0.25 | $0.25 | $0.20 | $0.21 | $4.18 | 3,645 |
2017-05-03 | $0.24 | $0.25 | $0.24 | $0.24 | $4.80 | 3,215 |
2017-05-02 | $0.25 | $0.25 | $0.25 | $0.25 | $4.90 | 1,795 |
2017-05-01 | $0.25 | $0.25 | $0.25 | $0.25 | $4.98 | 1,675 |
2017-04-28 | $0.25 | $0.25 | $0.25 | $0.25 | $4.98 | 2,490 |
2017-04-27 | $0.25 | $0.25 | $0.25 | $0.25 | $4.98 | 3,960 |
2017-04-26 | $0.26 | $0.26 | $0.25 | $0.25 | $5.02 | 3,660 |
2017-04-25 | $0.25 | $0.26 | $0.25 | $0.26 | $5.12 | 1,760 |
2017-04-24 | $0.26 | $0.26 | $0.25 | $0.25 | $5.00 | 2,340 |
2017-04-21 | $0.26 | $0.26 | $0.26 | $0.26 | $5.10 | 2,140 |
2017-04-20 | $0.26 | $0.26 | $0.25 | $0.26 | $5.10 | 27,990 |
2017-04-19 | $0.25 | $0.26 | $0.25 | $0.25 | $5.04 | 1,485 |
2017-04-18 | $0.26 | $0.26 | $0.26 | $0.26 | $5.20 | 275 |
2017-04-17 | $0.27 | $0.27 | $0.25 | $0.25 | $5.02 | 12,145 |
2017-04-13 | $0.25 | $0.26 | $0.25 | $0.26 | $5.20 | 1,815 |
2017-04-12 | $0.26 | $0.28 | $0.26 | $0.27 | $5.30 | 4,880 |
2017-04-11 | $0.28 | $0.28 | $0.25 | $0.25 | $5.04 | 2,440 |
2017-04-10 | $0.26 | $0.27 | $0.25 | $0.27 | $5.40 | 5,425 |
2017-04-07 | $0.27 | $0.27 | $0.26 | $0.27 | $5.32 | 1,130 |
2017-04-06 | $0.27 | $0.27 | $0.27 | $0.27 | $5.40 | 75 |
2017-04-05 | $0.26 | $0.27 | $0.26 | $0.27 | $5.40 | 2,130 |
2017-04-04 | $0.27 | $0.27 | $0.26 | $0.27 | $5.32 | 830 |
2017-04-03 | $0.25 | $0.29 | $0.25 | $0.27 | $5.40 | 2,005 |
2017-03-31 | $0.28 | $0.29 | $0.25 | $0.25 | $5.00 | 15,135 |
2017-03-30 | $0.29 | $0.29 | $0.27 | $0.28 | $5.58 | 590 |
2017-03-29 | $0.27 | $0.29 | $0.27 | $0.29 | $5.70 | 7,000 |
2017-03-28 | $0.27 | $0.27 | $0.26 | $0.26 | $5.28 | 1,425 |
2017-03-27 | $0.28 | $0.28 | $0.27 | $0.27 | $5.40 | 2,085 |
2017-03-24 | $0.27 | $0.28 | $0.27 | $0.28 | $5.60 | 9,770 |
2017-03-23 | $0.27 | $0.27 | $0.27 | $0.27 | $5.40 | 755 |
2017-03-22 | $0.26 | $0.28 | $0.26 | $0.28 | $5.50 | 9,990 |
2017-03-21 | $0.26 | $0.27 | $0.26 | $0.26 | $5.22 | 5,315 |
2017-03-20 | $0.26 | $0.26 | $0.26 | $0.26 | $5.20 | 1,605 |
2017-03-17 | $0.27 | $0.27 | $0.26 | $0.27 | $5.30 | 740 |
2017-03-16 | $0.27 | $0.27 | $0.26 | $0.27 | $5.30 | 2,720 |
2017-03-15 | $0.26 | $0.26 | $0.26 | $0.26 | $5.28 | 550 |
2017-03-14 | $0.26 | $0.26 | $0.26 | $0.26 | $5.24 | 925 |
2017-03-13 | $0.26 | $0.26 | $0.26 | $0.26 | $5.20 | 1,530 |
2017-03-10 | $0.26 | $0.26 | $0.26 | $0.26 | $5.22 | 1,665 |
2017-03-09 | $0.26 | $0.26 | $0.26 | $0.26 | $5.20 | 890 |
2017-03-08 | $0.26 | $0.26 | $0.25 | $0.26 | $5.20 | 4,645 |
2017-03-07 | $0.26 | $0.26 | $0.26 | $0.26 | $5.20 | 1,840 |
2017-03-06 | $0.25 | $0.26 | $0.25 | $0.26 | $5.24 | 6,135 |
2017-03-03 | $0.26 | $0.27 | $0.25 | $0.25 | $5.00 | 5,600 |
2017-03-02 | $0.27 | $0.28 | $0.26 | $0.26 | $5.20 | 8,155 |
2017-03-01 | $0.28 | $0.28 | $0.27 | $0.28 | $5.58 | 4,705 |
2017-02-28 | $0.27 | $0.28 | $0.27 | $0.28 | $5.60 | 1,350 |
2017-02-27 | $0.28 | $0.28 | $0.26 | $0.26 | $5.20 | 4,425 |
2017-02-24 | $0.28 | $0.28 | $0.27 | $0.28 | $5.54 | 475 |
2017-02-23 | $0.28 | $0.28 | $0.28 | $0.28 | $5.60 | 4,225 |
2017-02-22 | $0.27 | $0.28 | $0.27 | $0.28 | $5.56 | 1,450 |
2017-02-21 | $0.28 | $0.28 | $0.27 | $0.28 | $5.50 | 2,010 |
2017-02-17 | $0.28 | $0.28 | $0.28 | $0.28 | $5.54 | 4,840 |
2017-02-16 | $0.27 | $0.28 | $0.27 | $0.27 | $5.48 | 1,915 |
2017-02-15 | $0.27 | $0.27 | $0.27 | $0.27 | $5.40 | 690 |
2017-02-14 | $0.28 | $0.28 | $0.27 | $0.27 | $5.40 | 2,445 |
2017-02-13 | $0.28 | $0.28 | $0.27 | $0.28 | $5.60 | 2,600 |
2017-02-10 | $0.28 | $0.28 | $0.27 | $0.28 | $5.60 | 3,540 |
2017-02-09 | $0.27 | $0.28 | $0.27 | $0.28 | $5.52 | 1,260 |
2017-02-08 | $0.27 | $0.28 | $0.27 | $0.28 | $5.60 | 2,045 |
2017-02-07 | $0.27 | $0.28 | $0.27 | $0.27 | $5.40 | 4,960 |
2017-02-06 | $0.28 | $0.28 | $0.27 | $0.27 | $5.46 | 15,815 |
2017-02-03 | $0.27 | $0.28 | $0.27 | $0.28 | $5.50 | 11,900 |
2017-02-02 | $0.27 | $0.27 | $0.27 | $0.27 | $5.48 | 15 |
2017-02-01 | $0.27 | $0.27 | $0.27 | $0.27 | $5.46 | 300 |
Youngevity Int (YGYID) News Headlines
Recent Youngevity Int (YGYID) News
Similar Companies to Youngevity Int (YGYID) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |