Canada Markets open in 6 hrs 9 mins

VIP Entertainment Technologies Inc. (VIP.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0500+0.0050 (+11.11%)
At close: 09:30AM EST
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 31, 2023------
Jan 30, 20230.05000.05000.05000.05000.050013,000
Jan 27, 20230.04500.04500.04500.04500.045060,000
Jan 26, 20230.04500.04500.04500.04500.045025,000
Jan 25, 20230.04500.04500.04500.04500.0450-
Jan 24, 20230.05000.05000.04500.04500.0450306,350
Jan 23, 20230.05000.05000.05000.05000.0500-
Jan 20, 20230.05000.05000.05000.05000.050050,000
Jan 19, 20230.05000.05000.05000.05000.0500-
Jan 18, 20230.05000.05000.05000.05000.050025,801
Jan 17, 20230.05000.05000.05000.05000.0500-
Jan 16, 20230.05000.05000.05000.05000.0500350,000
Jan 13, 20230.06000.06000.05500.05500.0550438,200
Jan 12, 20230.06000.06000.06000.06000.060020,000
Jan 11, 20230.06500.06500.06500.06500.0650-
Jan 10, 20230.06000.06500.06000.06500.065016,000
Jan 09, 20230.06500.06500.06000.06000.06003,440
Jan 06, 20230.07000.07000.07000.07000.0700-
Jan 05, 20230.07000.07000.07000.07000.0700-
Jan 04, 20230.07000.07000.07000.07000.070010,000
Jan 03, 20230.07000.07000.07000.07000.0700-
Dec 30, 20220.07000.07000.07000.07000.07009,000
Dec 29, 20220.07000.07000.07000.07000.070023,726
Dec 28, 20220.07000.07000.07000.07000.07001,000
Dec 23, 20220.06500.06500.06500.06500.0650-
Dec 22, 20220.06500.06500.06500.06500.065038,000
Dec 21, 20220.06500.06500.06500.06500.065010,000
Dec 20, 20220.06500.06500.06500.06500.0650200,500
Dec 19, 20220.06500.06500.06500.06500.0650-
Dec 16, 20220.06500.06500.06500.06500.0650281,000
Dec 15, 20220.05500.06500.05500.06500.065028,000
Dec 14, 20220.05500.05500.05500.05500.0550-
Dec 13, 20220.05500.05500.05500.05500.0550-
Dec 12, 20220.05500.05500.05500.05500.0550150,000
Dec 09, 20220.05500.05500.05500.05500.0550121,000
Dec 08, 20220.05000.05000.05000.05000.05001,943,239
Dec 07, 20220.05000.05000.05000.05000.050025,500
Dec 06, 20220.05000.05000.05000.05000.050060,000
Dec 05, 20220.05000.05000.05000.05000.05001,072,001
Dec 02, 20220.06500.06500.05500.05500.0550259,000
Dec 01, 20220.07000.07000.07000.07000.07005,428
Nov 30, 20220.06500.06500.06500.06500.0650-
Nov 29, 20220.06500.06500.06500.06500.0650-
Nov 28, 20220.06500.06500.06500.06500.0650-
Nov 25, 20220.06500.06500.06500.06500.0650-
Nov 24, 20220.06500.06500.06500.06500.0650-
Nov 23, 20220.06500.06500.06500.06500.0650-
Nov 22, 20220.06500.06500.06500.06500.065065,028
Nov 21, 20220.06500.06500.06500.06500.0650-
Nov 18, 20220.08000.08000.06500.06500.065040,000
Nov 17, 20220.08000.08000.08000.08000.080010,000
Nov 16, 20220.08000.08000.08000.08000.080060,000
Nov 15, 20220.07500.07500.07500.07500.0750-
Nov 14, 20220.07500.07500.07500.07500.075010,000
Nov 11, 20220.07000.07000.07000.07000.070020,000
Nov 10, 20220.05500.07000.05500.07000.07002,336,000
Nov 09, 20220.05500.06000.05500.06000.0600235,009
Nov 08, 20220.06000.07000.06000.07000.070036,000
Nov 07, 20220.05500.05500.05500.05500.055010,000
Nov 04, 20220.05500.05500.05500.05500.05507,670
Nov 03, 20220.05500.06000.05500.06000.0600780,666
Nov 02, 20220.06000.06000.06000.06000.0600-
Nov 01, 20220.06000.06000.06000.06000.060033,000
Oct 31, 20220.06000.06000.06000.06000.060015,000
Oct 28, 20220.06000.06000.06000.06000.0600-
Oct 27, 20220.06000.06000.06000.06000.06001,000
Oct 26, 20220.06000.06000.06000.06000.060011,450
Oct 25, 20220.06000.08000.06000.08000.080060,920
Oct 24, 20220.07000.07000.07000.07000.0700-
Oct 21, 20220.06500.07000.05500.07000.070084,000
Oct 20, 20220.05000.07000.05000.07000.0700146,000
Oct 19, 20220.05000.05000.05000.05000.050087,000
Oct 18, 20220.04500.05500.04500.05500.0550194,881
Oct 17, 20220.04500.07000.04500.06000.0600221,000
Oct 14, 20220.04500.04500.04500.04500.045099,750
Oct 13, 20220.04500.05000.04000.04000.0400214,206
Oct 12, 20220.05000.05000.04500.05000.050078,000
Oct 11, 20220.04500.04500.04500.04500.045030,363
Oct 07, 20220.05000.05500.05000.05000.050027,000
Oct 06, 20220.05000.05500.05000.05500.055072,300
Oct 05, 20220.04500.05500.04500.05000.0500105,000
Oct 04, 20220.06000.06500.05000.05000.0500145,005
Oct 03, 20220.07000.07000.07000.07000.070031,000
Sept 30, 20220.05000.07500.05000.07500.075020,500
Sept 29, 20220.08000.09500.08000.08000.080011,000
Sept 28, 20220.10000.10000.06500.06500.065029,500
Sept 27, 20220.09500.11000.08000.09000.090075,340
Sept 26, 20220.04500.15000.04500.15000.1500131,000
Sept 23, 20220.05000.05000.04000.05000.050044,000
Sept 22, 20220.05000.05000.05000.05000.050032,000
Sept 21, 20220.04500.05000.04000.04000.040098,500
Sept 20, 20220.06500.07000.04500.04500.045061,500
Sept 19, 20220.07000.07000.07000.07000.07001,000
Sept 16, 20220.05500.07000.05500.07000.070086,500
Sept 15, 20220.05500.05500.05000.05500.055078,000
Sept 14, 20220.05000.05000.05000.05000.050060,450
Sept 13, 20220.06000.06000.05500.06000.060034,000
Sept 12, 20220.07000.07000.05500.05500.055027,000
Sept 09, 20220.05000.07000.04500.07000.0700378,000
Sept 08, 20220.04500.04500.04000.04500.0450407,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...