Canada markets open in 4 hours 27 minutes

Visionstate Corp. (VIS.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.08000.0000 (0.00%)
At close: 2:46PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun. 15, 20210.08000.08000.08000.08000.0800-
Jun. 14, 20210.08000.08000.08000.08000.0800600
Jun. 11, 20210.08000.08000.08000.08000.0800-
Jun. 10, 20210.09000.09000.08000.08000.080083,500
Jun. 09, 20210.09000.09000.09000.09000.0900116,300
Jun. 08, 20210.09000.09000.09000.09000.090060,000
Jun. 07, 20210.09000.09000.09000.09000.090099,000
Jun. 04, 20210.08000.09000.08000.09000.0900102,600
Jun. 03, 20210.09000.09000.09000.09000.09003,200
Jun. 02, 20210.10000.10000.09000.09000.0900187,100
Jun. 01, 20210.10000.10000.10000.10000.100037,000
May 31, 20210.10000.10000.10000.10000.100051,800
May 28, 20210.11000.11000.10000.11000.1100344,500
May 27, 20210.10000.11000.10000.10000.1000616,200
May 26, 20210.10000.10000.10000.10000.1000107,300
May 25, 20210.10000.10000.10000.10000.100095,200
May 21, 20210.10000.10000.10000.10000.1000100,000
May 20, 20210.09000.09000.09000.09000.0900-
May 19, 20210.10000.10000.09000.09000.0900107,300
May 18, 20210.09000.10000.09000.10000.1000524,100
May 17, 20210.09000.09000.09000.09000.090067,200
May 14, 20210.09000.09000.09000.09000.090091,400
May 13, 20210.10000.10000.10000.10000.100037,500
May 12, 20210.10000.10000.10000.10000.100044,500
May 11, 20210.09000.10000.09000.10000.100099,900
May 10, 20210.10000.10000.10000.10000.100014,000
May 07, 20210.10000.10000.10000.10000.100012,500
May 06, 20210.10000.11000.10000.11000.110053,100
May 05, 20210.10000.10000.10000.10000.1000283,500
May 04, 20210.10000.10000.10000.10000.100022,500
May 03, 20210.10000.10000.10000.10000.100019,700
Apr. 30, 20210.10000.11000.10000.10000.100056,300
Apr. 29, 20210.10000.11000.10000.10000.1000119,300
Apr. 28, 20210.10000.10000.10000.10000.100012,000
Apr. 27, 20210.10000.10000.10000.10000.1000203,600
Apr. 26, 20210.11000.11000.10000.10000.1000112,800
Apr. 23, 20210.11000.11000.10000.10000.100080,000
Apr. 22, 20210.10000.10000.10000.10000.1000121,500
Apr. 21, 20210.11000.11000.10000.10000.100077,100
Apr. 20, 20210.11000.11000.10000.10000.100081,800
Apr. 19, 20210.12000.12000.11000.11000.1100288,400
Apr. 16, 20210.12000.12000.11000.11000.1100117,000
Apr. 15, 20210.12000.12000.11000.12000.1200296,100
Apr. 14, 20210.12000.12000.11000.12000.1200460,500
Apr. 13, 20210.11000.12000.11000.12000.1200167,000
Apr. 12, 20210.11000.11000.11000.11000.110014,400
Apr. 09, 20210.11000.12000.11000.12000.1200174,100
Apr. 08, 20210.11000.12000.11000.12000.1200359,600
Apr. 07, 20210.11000.11000.10000.11000.110095,900
Apr. 06, 20210.11000.11000.11000.11000.1100210,100
Apr. 05, 20210.11000.11000.10000.10000.100043,800
Apr. 01, 20210.10000.11000.10000.11000.1100206,900
Mar. 31, 20210.12000.12000.10000.10000.1000236,300
Mar. 30, 20210.12000.12000.11000.12000.1200294,400
Mar. 29, 20210.11000.12000.10000.12000.12001,300,200
Mar. 26, 20210.10000.11000.10000.10000.100063,200
Mar. 25, 20210.11000.11000.10000.10000.1000234,200
Mar. 24, 20210.11000.11000.10000.10000.1000184,600
Mar. 23, 20210.11000.11000.11000.11000.1100352,500
Mar. 22, 20210.09000.12000.09000.11000.1100673,100
Mar. 19, 20210.10000.10000.09000.09000.0900146,400
Mar. 18, 20210.09000.10000.09000.09000.0900128,500
Mar. 17, 20210.10000.10000.09000.09000.0900352,300
Mar. 16, 20210.10000.11000.09000.09000.0900964,200
Mar. 15, 20210.09000.10000.09000.09000.0900169,000
Mar. 12, 20210.09000.10000.08000.09000.0900175,700
Mar. 11, 20210.08000.08000.08000.08000.0800102,000
Mar. 10, 20210.08000.08000.08000.08000.0800110,000
Mar. 09, 20210.07000.08000.07000.08000.0800432,700
Mar. 08, 20210.08000.08000.08000.08000.0800672,500
Mar. 05, 20210.09000.09000.08000.08000.08001,036,200
Mar. 04, 20210.09000.09000.08000.09000.0900159,600
Mar. 03, 20210.09000.10000.08000.09000.0900612,200
Mar. 02, 20210.09000.11000.09000.09000.09002,291,800
Mar. 01, 20210.08000.10000.07000.09000.09001,662,300
Feb. 26, 20210.07000.07000.07000.07000.070076,800
Feb. 25, 20210.08000.08000.07000.07000.0700353,300
Feb. 24, 20210.07000.08000.07000.08000.080058,500
Feb. 23, 20210.08000.08000.07000.07000.0700978,600
Feb. 22, 20210.08000.08000.07000.08000.0800213,000
Feb. 19, 20210.08000.09000.07000.08000.08001,194,400
Feb. 18, 20210.09000.09000.08000.09000.0900308,700
Feb. 17, 20210.10000.10000.08000.09000.09001,103,000
Feb. 16, 20210.10000.11000.08000.10000.10003,501,200
Feb. 12, 20210.11000.11000.09000.10000.10002,808,900
Feb. 11, 20210.06000.14000.06000.11000.110021,099,000
Feb. 10, 20210.06000.06000.05000.06000.060069,600
Feb. 09, 20210.05000.06000.05000.06000.0600240,000
Feb. 08, 20210.05000.05000.05000.05000.0500192,500
Feb. 05, 20210.06000.06000.05000.05000.05002,095,000
Feb. 04, 20210.05000.06000.05000.06000.060088,200
Feb. 03, 20210.05000.05000.05000.05000.0500157,300
Feb. 02, 20210.05000.05000.05000.05000.0500185,500
Feb. 01, 20210.05000.05000.05000.05000.0500158,300
Jan. 29, 20210.05000.05000.05000.05000.0500115,000
Jan. 28, 20210.05000.05000.05000.05000.0500158,800
Jan. 27, 20210.05000.06000.05000.05000.0500332,000
Jan. 26, 20210.05000.06000.05000.06000.0600111,000
Jan. 25, 20210.06000.06000.06000.06000.0600922,100
Jan. 22, 20210.06000.06000.06000.06000.0600589,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...