STOCKS EXTEND LOSSES AFTER MONDAY'S ROUT; TECH LEADS RETREAT

Investors to get another inflation reading next week, the first day of the Fed's two-day policy meeting

Visionstate Corp. (VIS.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0250

0.0000

(0.00%)

As of 09:30AM EST. Market open.

Time Period:

Dec 06, 2021 - Dec 06, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 05, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	1,300
Dec 02, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 01, 2022	0.0300	0.0300	0.0200	0.0200	0.0200	144,000
Nov 30, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	37,000
Nov 29, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	60,000
Nov 28, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Nov 25, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	52,000
Nov 24, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 23, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 22, 2022	0.0200	0.0300	0.0200	0.0200	0.0200	224,000
Nov 21, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	631,600
Nov 18, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 17, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	220,000
Nov 16, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 15, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	3,600
Nov 14, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 11, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	411,700
Nov 10, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 09, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Nov 08, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 07, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	300,000
Nov 04, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 03, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 02, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 01, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	19,900
Oct 31, 2022	0.0200	0.0300	0.0200	0.0200	0.0200	92,100
Oct 28, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 27, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 26, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	500
Oct 25, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 24, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 21, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	52,000
Oct 20, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	7,000
Oct 19, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 18, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 17, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 14, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 13, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	32,300
Oct 12, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	580,600
Oct 11, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 07, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 06, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Oct 05, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	3,400
Oct 04, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 03, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	3,000
Sept 30, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sept 29, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sept 28, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Sept 27, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sept 26, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	31,300
Sept 23, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sept 22, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	128,900
Sept 21, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sept 20, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sept 19, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sept 16, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sept 15, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sept 14, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sept 13, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sept 12, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sept 09, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	8,000
Sept 08, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sept 07, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sept 06, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	15,000
Sept 02, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sept 01, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 31, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	38,000
Aug 30, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 29, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	81,500
Aug 26, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	12,000
Aug 25, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 24, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 23, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 22, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	20,000
Aug 19, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 18, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 17, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 16, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Aug 15, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Aug 12, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 11, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Aug 10, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 09, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 08, 2022	0.0300	0.0300	0.0200	0.0200	0.0200	55,500
Aug 05, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 04, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 03, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	21,600
Aug 02, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	94,000
Jul 29, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	6,700
Jul 28, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	94,400
Jul 27, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 26, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	140,200
Jul 25, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 22, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	200
Jul 21, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	61,200
Jul 20, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 19, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	300
Jul 18, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	3,000
Jul 15, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	68,000
Jul 14, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	408,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,102.06-140.20(-0.69%)

S&P 5003,954.30-44.54(-1.11%)

DOW33,726.13-220.97(-0.65%)

CAD/USD0.7314-0.0047(-0.63%)

CRUDE OIL75.88-1.05(-1.36%)

BTC-CAD23,219.81-261.75(-1.11%)

STOCKS EXTEND LOSSES AFTER MONDAY'S ROUT; TECH LEADS RETREAT

Visionstate Corp. (VIS.V)

S&P/TSX
20,102.06
-140.20(-0.69%)

S&P 500
3,954.30
-44.54(-1.11%)

DOW
33,726.13
-220.97(-0.65%)

CAD/USD
0.7314
-0.0047(-0.63%)

CRUDE OIL
75.88
-1.05(-1.36%)

BTC-CAD
23,219.81
-261.75(-1.11%)