Canada markets closed

VIP Entertainment Technologies Inc. (VIP.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.02000.0000 (0.00%)
At close: 12:57PM EDT
Time Period:
Jul 22, 2023 - Jul 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 20240.02000.02000.02000.02000.0200222,000
Jul 19, 20240.02000.02000.02000.02000.0200320,000
Jul 18, 20240.02500.02500.02000.02000.0200693,000
Jul 17, 20240.02500.02500.02500.02500.0250-
Jul 16, 20240.02500.02500.02500.02500.025018,000
Jul 15, 20240.02500.02500.02500.02500.0250300,000
Jul 12, 20240.02500.02500.02500.02500.0250-
Jul 11, 20240.02500.02500.02500.02500.0250-
Jul 10, 20240.02500.02500.02500.02500.0250-
Jul 09, 20240.02500.02500.02500.02500.0250-
Jul 08, 20240.02500.02500.02500.02500.025040,000
Jul 05, 20240.02500.03000.02500.03000.0300401,000
Jul 04, 20240.03000.03000.03000.03000.0300-
Jul 03, 20240.03000.03000.03000.03000.0300-
Jul 02, 20240.03000.03000.03000.03000.0300-
Jun 28, 20240.03000.03000.03000.03000.0300-
Jun 27, 20240.03000.03000.03000.03000.0300-
Jun 26, 20240.03000.03000.03000.03000.0300-
Jun 25, 20240.03000.03000.03000.03000.0300-
Jun 24, 20240.03000.03000.03000.03000.0300-
Jun 21, 20240.03000.03000.03000.03000.0300-
Jun 20, 20240.03000.03000.03000.03000.0300-
Jun 19, 20240.02500.03000.02500.03000.030024,000
Jun 18, 20240.03000.03000.03000.03000.03003,161
Jun 17, 20240.03000.03000.03000.03000.0300-
Jun 14, 20240.03000.03000.03000.03000.0300-
Jun 13, 20240.03000.03000.03000.03000.0300-
Jun 12, 20240.03000.03000.03000.03000.0300-
Jun 11, 20240.03000.03000.03000.03000.0300369,000
Jun 10, 20240.03500.03500.03500.03500.035023,560
Jun 07, 20240.03500.03500.03500.03500.03503,000
Jun 06, 20240.03500.03500.03500.03500.0350-
Jun 05, 20240.03500.03500.03500.03500.0350-
Jun 04, 20240.03500.03500.03500.03500.0350-
Jun 03, 20240.03500.03500.03500.03500.0350-
May 31, 20240.03500.03500.03500.03500.0350100,000
May 30, 20240.03000.03500.03000.03500.0350105,000
May 29, 20240.03500.03500.03000.03000.030015,000
May 28, 20240.03000.03000.03000.03000.0300148,282
May 27, 20240.03500.03500.03500.03500.0350-
May 24, 20240.03500.03500.03500.03500.0350149,000
May 23, 20240.03500.03500.03500.03500.0350-
May 22, 20240.03500.03500.03500.03500.0350120,000
May 21, 20240.04500.04500.04500.04500.04501,000
May 17, 20240.04000.04500.04000.04000.0400203,000
May 16, 20240.04000.04500.04000.04500.045077,000
May 15, 20240.04000.04500.04000.04000.04008,000
May 14, 20240.04000.04000.04000.04000.040052,000
May 13, 20240.04000.04000.04000.04000.0400163,001
May 10, 20240.04000.04500.04000.04500.0450141,000
May 09, 20240.04000.04000.03500.04000.0400280,000
May 08, 20240.03500.03500.03500.03500.0350560,000
May 07, 20240.03000.03000.03000.03000.0300150,000
May 06, 20240.02500.02500.02500.02500.025045,000
May 03, 20240.03000.03000.03000.03000.0300150,000
May 02, 20240.03000.03000.03000.03000.0300-
May 01, 20240.03000.03000.03000.03000.030030,000
Apr 30, 20240.03000.03000.03000.03000.0300-
Apr 29, 20240.03000.03000.03000.03000.030019,181
Apr 26, 20240.03000.03500.03000.03500.0350171,000
Apr 25, 20240.02500.03000.02500.03000.0300316,000
Apr 24, 20240.03000.03000.03000.03000.0300-
Apr 23, 20240.03000.03000.03000.03000.030033,000
Apr 22, 20240.03000.03000.03000.03000.0300-
Apr 19, 20240.03000.03000.03000.03000.0300-
Apr 18, 20240.03000.03000.03000.03000.030090,000
Apr 17, 20240.03500.03500.03500.03500.035011,000
Apr 16, 20240.03000.03000.03000.03000.03001,000
Apr 15, 20240.03000.03000.03000.03000.0300248,000
Apr 12, 20240.03500.03500.03000.03500.035092,000
Apr 11, 20240.03500.04000.03500.04000.040078,000
Apr 10, 20240.03500.03500.03000.03000.0300211,000
Apr 09, 20240.04000.04000.04000.04000.0400-
Apr 08, 20240.04000.04000.04000.04000.04006,000
Apr 05, 20240.04000.04000.04000.04000.0400-
Apr 04, 20240.04000.04000.04000.04000.040018,000
Apr 03, 20240.04000.04000.04000.04000.040025,000
Apr 02, 20240.03500.03500.03500.03500.0350-
Apr 01, 20240.03500.03500.03500.03500.0350-
Mar 28, 20240.03500.03500.03500.03500.035010,000
Mar 27, 20240.03500.03500.03500.03500.0350-
Mar 26, 20240.03500.03500.03500.03500.03506,000
Mar 25, 20240.04000.04000.04000.04000.0400-
Mar 22, 20240.04000.04000.04000.04000.0400-
Mar 21, 20240.04000.04000.04000.04000.0400-
Mar 20, 20240.04500.04500.04000.04000.040027,000
Mar 19, 20240.04500.04500.03500.04500.0450127,216
Mar 18, 20240.04500.05000.04500.05000.050041,000
Mar 15, 20240.04500.04500.04500.04500.045010,000
Mar 14, 20240.04500.04500.04500.04500.04501,000
Mar 13, 20240.04000.04000.04000.04000.0400-
Mar 12, 20240.04000.04000.04000.04000.04005,000
Mar 11, 20240.04000.04500.03500.04000.040038,000
Mar 08, 20240.04000.04500.03500.04500.045058,000
Mar 07, 20240.04000.04000.04000.04000.040065,000
Mar 06, 20240.05000.05000.04000.04000.040059,000
Mar 05, 20240.04500.04500.04500.04500.04502,000
Mar 04, 20240.04000.05000.03500.05000.050028,000
Mar 01, 20240.04500.04500.04500.04500.04509,741
Feb 29, 20240.04500.04500.04000.04000.040010,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...