Canada markets closed

VIP Entertainment Technologies Inc. (VIP.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.06500.0000 (0.00%)
At close: 03:07PM EST
Time Period:
Nov 26, 2021 - Nov 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Sept 07, 20220.04500.05000.04500.04500.0450164,000
Sept 06, 20220.06000.06000.04500.04500.045067,000
Sept 02, 20220.06000.06000.05500.06000.060091,000
Sept 01, 20220.06000.07000.05500.07000.070091,000
Aug 31, 20220.07500.08000.07000.07000.070062,750
Aug 30, 20220.07500.09000.07500.09000.090015,050
Aug 29, 20220.09500.09500.09500.09500.0950-
Aug 26, 20220.10000.10000.08000.09500.095096,004
Aug 25, 20220.10000.10000.10000.10000.1000-
Aug 24, 20220.11500.11500.10000.10000.1000114,606
Aug 23, 20220.10000.10000.05000.10000.1000221,000
Aug 22, 20220.09000.10000.09000.09000.090013,500
Aug 19, 20220.08000.09000.08000.09000.090011,000
Aug 18, 20220.08000.08000.07500.07500.075011,000
Aug 17, 20220.09000.09000.09000.09000.09005,002
Aug 16, 20220.10000.10000.10000.10000.100017,500
Aug 15, 20220.10000.10000.10000.10000.10004,000
Aug 12, 20220.10500.12500.10500.12500.125016,000
Aug 11, 20220.13000.13500.13000.13500.13503,055
Aug 10, 20220.10500.10500.10500.10500.105025,500
Aug 09, 20220.14500.14500.11000.14500.14509,000
Aug 08, 20220.14000.14000.13000.13000.13006,016
Aug 05, 20220.15000.15000.15000.15000.150010,000
Aug 04, 20220.10000.14500.10000.14500.1450118,500
Aug 03, 20220.15000.15000.15000.15000.1500-
Aug 02, 20220.15000.20000.15000.15000.150052,000
Jul 29, 20220.15000.15000.15000.15000.1500-
Jul 28, 20220.15000.15000.15000.15000.1500-
Jul 27, 20220.15000.15000.15000.15000.1500-
Jul 26, 20220.15000.15000.13000.15000.150018,000
Jul 25, 20220.13500.15000.13000.15000.15008,000
Jul 22, 20220.15000.15000.15000.15000.15004,500
Jul 21, 20220.15500.15500.15000.15000.15002,030
Jul 20, 20220.18000.18000.17500.17500.17504,500
Jul 19, 20220.24500.24500.20000.20000.200068,925
Jul 18, 20220.25000.25000.19000.19000.190030,800
Jul 15, 20220.25000.25000.25000.25000.250010,700
Jul 14, 20220.25000.25000.25000.25000.250022,600
Jul 13, 20220.08000.08000.08000.08000.0800-
Jul 12, 20220.08000.08000.08000.08000.0800-
Jul 11, 20220.08000.08000.08000.08000.0800-
Jul 08, 20220.08000.08000.08000.08000.0800-
Jul 07, 20220.08000.08000.08000.08000.0800-
Jul 06, 20220.08000.08000.08000.08000.0800-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...