Canada markets closed

VIP Entertainment Technologies Inc. (VIP.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.04000.0000 (0.00%)
At close: 03:39PM EST
Time Period:
Feb 28, 2023 - Feb 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 29, 20240.04500.04500.04000.04000.040010,000
Feb 28, 20240.04000.04000.04000.04000.0400-
Feb 27, 20240.04000.04000.04000.04000.040040,000
Feb 26, 20240.04500.04500.04500.04500.0450-
Feb 23, 20240.04500.04500.04500.04500.0450-
Feb 22, 20240.04500.04500.04500.04500.0450-
Feb 21, 20240.04500.04500.04500.04500.0450-
Feb 20, 20240.04500.04500.04500.04500.04501,000
Feb 16, 20240.04000.04000.04000.04000.040023,000
Feb 15, 20240.04000.04000.04000.04000.04002,000
Feb 14, 20240.04000.04000.04000.04000.0400-
Feb 13, 20240.04500.05000.04000.04000.040051,000
Feb 12, 20240.05500.05500.05000.05000.050075,000
Feb 09, 20240.04500.05000.04500.05000.050022,000
Feb 08, 20240.05000.05000.04000.04000.04004,333
Feb 07, 20240.04000.04000.04000.04000.040013,000
Feb 06, 20240.04000.04000.04000.04000.040045,000
Feb 05, 20240.05000.05000.04000.04000.04002,000
Feb 02, 20240.04000.04000.04000.04000.0400-
Feb 01, 20240.05000.05000.04000.04000.040012,000
Jan 31, 20240.04000.04000.04000.04000.0400-
Jan 30, 20240.04500.04500.04000.04000.040055,021
Jan 29, 20240.04500.04500.04500.04500.0450-
Jan 26, 20240.03500.04500.03500.04500.045089,370
Jan 25, 20240.03500.03500.03500.03500.0350-
Jan 24, 20240.03500.03500.03500.03500.035021,696
Jan 23, 20240.05000.05000.05000.05000.05002,000
Jan 22, 20240.04500.04500.04500.04500.0450-
Jan 19, 20240.04500.04500.04500.04500.0450-
Jan 18, 20240.04500.04500.04500.04500.0450-
Jan 17, 20240.05000.05000.04500.04500.045019,181
Jan 16, 20240.04500.04500.04500.04500.04505,000
Jan 15, 20240.04000.04000.04000.04000.040010,000
Jan 12, 20240.04000.04000.04000.04000.0400-
Jan 11, 20240.04000.04000.04000.04000.0400-
Jan 10, 20240.03500.04000.03500.04000.040016,000
Jan 09, 20240.04000.04000.04000.04000.0400133,000
Jan 08, 20240.04000.04000.04000.04000.040010,000
Jan 05, 20240.05000.05000.05000.05000.05002,283
Jan 04, 20240.05000.05000.05000.05000.0500-
Jan 03, 20240.05000.05000.05000.05000.0500-
Jan 02, 20240.05000.05000.05000.05000.0500-
Dec 29, 20230.05000.05000.05000.05000.05002,000
Dec 28, 20230.05000.05000.05000.05000.0500-
Dec 27, 20230.04500.05000.04000.05000.0500108,000
Dec 22, 20230.05000.05000.05000.05000.05002,000
Dec 21, 20230.05000.05000.05000.05000.0500-
Dec 20, 20230.05000.05000.05000.05000.0500-
Dec 19, 20230.06000.06000.05000.05000.050019,000
Dec 18, 20230.05000.05000.05000.05000.0500-
Dec 15, 20230.05000.05000.05000.05000.050014,000
Dec 14, 20230.04500.04500.04500.04500.045012,000
Dec 13, 20230.05000.05000.05000.05000.0500117,500
Dec 12, 20230.05000.05000.05000.05000.0500-
Dec 11, 20230.05000.05000.05000.05000.050015,060
Dec 08, 20230.06000.06000.05000.05500.05501,098,700
Dec 07, 20230.07000.07000.05500.05500.055079,000
Dec 06, 20230.07000.07000.07000.07000.0700-
Dec 05, 20230.07000.07000.07000.07000.0700-
Dec 04, 20230.07500.07500.07000.07000.070018,750
Dec 01, 20230.07000.08500.07000.08500.085058,000
Nov 30, 20230.07000.07000.07000.07000.0700-
Nov 29, 20230.07000.07000.07000.07000.0700-
Nov 28, 20230.06000.07000.06000.07000.070075,000
Nov 27, 20230.05000.05000.05000.05000.050023,000
Nov 24, 20230.06000.06000.06000.06000.0600-
Nov 23, 20230.06000.06000.06000.06000.0600-
Nov 22, 20230.05500.06000.05000.06000.060031,636
Nov 21, 20230.06000.06000.05500.05500.05507,500
Nov 20, 20230.07000.07000.07000.07000.0700-
Nov 17, 20230.07000.07000.07000.07000.0700-
Nov 16, 20230.07000.07000.06000.07000.0700101,000
Nov 15, 20230.07000.07000.07000.07000.070010,000
Nov 14, 20230.07000.07000.07000.07000.07007,923
Nov 13, 20230.06000.06000.06000.06000.060020,200
Nov 10, 20230.06000.06000.06000.06000.0600-
Nov 09, 20230.06000.06000.06000.06000.06005,000
Nov 08, 20230.05000.06000.05000.06000.060024,133
Nov 07, 20230.05500.05500.05500.05500.0550-
Nov 06, 20230.05500.05500.05500.05500.0550-
Nov 03, 20230.05500.05500.05500.05500.055010,000
Nov 02, 20230.07000.07000.07000.07000.07002,000
Nov 01, 20230.07000.07000.05000.05000.050014,300
Oct 31, 20230.05500.05500.05000.05000.0500125,000
Oct 30, 20230.06000.06000.06000.06000.060051,000
Oct 27, 20230.06500.06500.06500.06500.0650-
Oct 26, 20230.06500.06500.06500.06500.0650-
Oct 25, 20230.06500.06500.06500.06500.0650-
Oct 24, 20230.06500.06500.06500.06500.0650-
Oct 23, 20230.06500.06500.06500.06500.0650-
Oct 20, 20230.06500.06500.06500.06500.065029,000
Oct 19, 20230.07000.07000.07000.07000.0700-
Oct 18, 20230.07500.07500.07000.07000.070036,500
Oct 17, 20230.08500.08500.08500.08500.08501,000
Oct 16, 20230.08000.08000.08000.08000.08005,000
Oct 13, 20230.08000.08000.08000.08000.0800-
Oct 12, 20230.11500.11500.08000.08000.0800535,800
Oct 11, 20230.08000.08000.08000.08000.0800-
Oct 10, 20230.09500.09500.08000.08000.08007,333
Oct 06, 20230.09000.09000.09000.09000.0900-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...