Canada markets open in 2 hours 37 minutes

Visionstate Corp. (VIS.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1100-0.0050 (-4.35%)
At close: 3:42PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Jan. 21, 20210.06000.08000.06000.06000.06004,110,200
Jan. 20, 20210.04000.05000.04000.05000.0500131,600
Jan. 19, 20210.04000.04000.04000.04000.040033,800
Jan. 18, 20210.04000.05000.04000.05000.0500323,800
Jan. 15, 20210.04000.05000.04000.05000.050029,000
Jan. 14, 20210.05000.05000.04000.04000.0400126,000
Jan. 13, 20210.06000.06000.05000.05000.0500205,000
Jan. 12, 20210.04000.06000.04000.06000.0600894,600
Jan. 11, 20210.04000.04000.04000.04000.040062,000
Jan. 08, 20210.04000.04000.04000.04000.0400271,400
Jan. 07, 20210.04000.04000.04000.04000.040010,000
Jan. 06, 20210.04000.04000.04000.04000.040038,000
Jan. 05, 20210.04000.04000.04000.04000.0400178,800
Jan. 04, 20210.04000.04000.03000.04000.0400130,000
Dec. 31, 20200.04000.04000.04000.04000.040080,000
Dec. 30, 20200.04000.04000.04000.04000.0400-
Dec. 29, 20200.03000.04000.03000.04000.040094,000
Dec. 24, 20200.03000.03000.03000.03000.0300-
Dec. 23, 20200.04000.04000.03000.03000.0300186,000
Dec. 22, 20200.04000.04000.03000.04000.0400104,900
Dec. 21, 20200.04000.04000.03000.04000.0400538,000
Dec. 18, 20200.04000.04000.04000.04000.040075,000
Dec. 17, 20200.04000.04000.04000.04000.040034,300
Dec. 16, 20200.04000.04000.04000.04000.04008,000
Dec. 15, 20200.04000.04000.04000.04000.0400295,000
Dec. 14, 20200.05000.05000.04000.04000.0400192,000
Dec. 11, 20200.05000.05000.05000.05000.050070,000
Dec. 10, 20200.05000.05000.05000.05000.0500213,000
Dec. 09, 20200.05000.05000.04000.04000.040018,000
Dec. 08, 20200.05000.05000.04000.04000.0400119,700
Dec. 07, 20200.04000.04000.04000.04000.04007,000
Dec. 04, 20200.05000.05000.05000.05000.050010,000
Dec. 03, 20200.05000.06000.05000.06000.060065,900
Dec. 02, 20200.05000.06000.05000.05000.050015,000
Dec. 01, 20200.05000.05000.05000.05000.05004,000
Nov. 30, 20200.05000.05000.05000.05000.050031,000
Nov. 27, 20200.05000.05000.05000.05000.05008,000
Nov. 26, 20200.05000.06000.05000.06000.060016,000
Nov. 25, 20200.06000.06000.05000.05000.0500107,500
Nov. 24, 20200.06000.06000.05000.05000.0500222,700
Nov. 23, 20200.05000.05000.04000.05000.050042,400
Nov. 20, 20200.06000.06000.06000.06000.0600-
Nov. 19, 20200.06000.06000.06000.06000.0600-
Nov. 18, 20200.06000.06000.06000.06000.0600-
Nov. 17, 20200.06000.06000.06000.06000.0600-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...