Canada markets close in 5 hours 21 minutes

Visionstate Corp. (VIS.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.02500.0000 (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
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 20220.02500.02500.02500.02500.02501,300
Dec 02, 20220.02000.02000.02000.02000.0200-
Dec 01, 20220.03000.03000.02000.02000.0200144,000
Nov 30, 20220.02000.02000.02000.02000.020037,000
Nov 29, 20220.02000.02000.02000.02000.020060,000
Nov 28, 20220.02000.02000.02000.02000.020010,000
Nov 25, 20220.02000.02000.02000.02000.020052,000
Nov 24, 20220.02000.02000.02000.02000.0200-
Nov 23, 20220.02000.02000.02000.02000.0200-
Nov 22, 20220.02000.03000.02000.02000.0200224,000
Nov 21, 20220.02000.02000.02000.02000.0200631,600
Nov 18, 20220.02000.02000.02000.02000.0200-
Nov 17, 20220.02000.02000.02000.02000.0200220,000
Nov 16, 20220.02000.02000.02000.02000.0200-
Nov 15, 20220.02000.02000.02000.02000.02003,600
Nov 14, 20220.02000.02000.02000.02000.0200-
Nov 11, 20220.02000.02000.02000.02000.0200411,700
Nov 10, 20220.03000.03000.03000.03000.0300-
Nov 09, 20220.03000.03000.03000.03000.030010,000
Nov 08, 20220.02000.02000.02000.02000.0200-
Nov 07, 20220.02000.02000.02000.02000.0200300,000
Nov 04, 20220.02000.02000.02000.02000.0200-
Nov 03, 20220.02000.02000.02000.02000.0200-
Nov 02, 20220.02000.02000.02000.02000.0200-
Nov 01, 20220.02000.02000.02000.02000.020019,900
Oct 31, 20220.02000.03000.02000.02000.020092,100
Oct 28, 20220.02000.02000.02000.02000.0200-
Oct 27, 20220.02000.02000.02000.02000.0200-
Oct 26, 20220.02000.02000.02000.02000.0200500
Oct 25, 20220.02000.02000.02000.02000.0200-
Oct 24, 20220.02000.02000.02000.02000.0200-
Oct 21, 20220.02000.02000.02000.02000.020052,000
Oct 20, 20220.02000.02000.02000.02000.02007,000
Oct 19, 20220.02000.02000.02000.02000.0200-
Oct 18, 20220.02000.02000.02000.02000.0200-
Oct 17, 20220.02000.02000.02000.02000.0200-
Oct 14, 20220.02000.02000.02000.02000.0200-
Oct 13, 20220.02000.02000.02000.02000.020032,300
Oct 12, 20220.02000.02000.02000.02000.0200580,600
Oct 11, 20220.02000.02000.02000.02000.0200-
Oct 07, 20220.02000.02000.02000.02000.0200-
Oct 06, 20220.02000.02000.02000.02000.02001,000
Oct 05, 20220.02000.02000.02000.02000.02003,400
Oct 04, 20220.02000.02000.02000.02000.0200-
Oct 03, 20220.02000.02000.02000.02000.02003,000
Sept 30, 20220.02000.02000.02000.02000.0200-
Sept 29, 20220.02000.02000.02000.02000.0200-
Sept 28, 20220.02000.02000.02000.02000.02001,000
Sept 27, 20220.02000.02000.02000.02000.0200-
Sept 26, 20220.02000.02000.02000.02000.020031,300
Sept 23, 20220.02000.02000.02000.02000.0200-
Sept 22, 20220.02000.02000.02000.02000.0200128,900
Sept 21, 20220.02000.02000.02000.02000.0200-
Sept 20, 20220.02000.02000.02000.02000.0200-
Sept 19, 20220.02000.02000.02000.02000.0200-
Sept 16, 20220.02000.02000.02000.02000.0200-
Sept 15, 20220.02000.02000.02000.02000.0200-
Sept 14, 20220.02000.02000.02000.02000.0200-
Sept 13, 20220.02000.02000.02000.02000.0200-
Sept 12, 20220.02000.02000.02000.02000.0200-
Sept 09, 20220.02000.02000.02000.02000.02008,000
Sept 08, 20220.02000.02000.02000.02000.0200-
Sept 07, 20220.02000.02000.02000.02000.0200-
Sept 06, 20220.02000.02000.02000.02000.020015,000
Sept 02, 20220.02000.02000.02000.02000.0200-
Sept 01, 20220.02000.02000.02000.02000.0200-
Aug 31, 20220.02000.02000.02000.02000.020038,000
Aug 30, 20220.02000.02000.02000.02000.0200-
Aug 29, 20220.02000.02000.02000.02000.020081,500
Aug 26, 20220.02000.02000.02000.02000.020012,000
Aug 25, 20220.02000.02000.02000.02000.0200-
Aug 24, 20220.02000.02000.02000.02000.0200-
Aug 23, 20220.02000.02000.02000.02000.0200-
Aug 22, 20220.02000.02000.02000.02000.020020,000
Aug 19, 20220.02000.02000.02000.02000.0200-
Aug 18, 20220.02000.02000.02000.02000.0200-
Aug 17, 20220.02000.02000.02000.02000.0200-
Aug 16, 20220.02000.02000.02000.02000.02001,000
Aug 15, 20220.02000.02000.02000.02000.020010,000
Aug 12, 20220.02000.02000.02000.02000.0200-
Aug 11, 20220.02000.02000.02000.02000.020010,000
Aug 10, 20220.02000.02000.02000.02000.0200-
Aug 09, 20220.02000.02000.02000.02000.0200-
Aug 08, 20220.03000.03000.02000.02000.020055,500
Aug 05, 20220.02000.02000.02000.02000.0200-
Aug 04, 20220.02000.02000.02000.02000.0200-
Aug 03, 20220.02000.02000.02000.02000.020021,600
Aug 02, 20220.02000.02000.02000.02000.020094,000
Jul 29, 20220.03000.03000.03000.03000.03006,700
Jul 28, 20220.03000.03000.03000.03000.030094,400
Jul 27, 20220.02000.02000.02000.02000.0200-
Jul 26, 20220.02000.02000.02000.02000.0200140,200
Jul 25, 20220.03000.03000.03000.03000.0300-
Jul 22, 20220.03000.03000.03000.03000.0300200
Jul 21, 20220.03000.03000.03000.03000.030061,200
Jul 20, 20220.02000.02000.02000.02000.0200-
Jul 19, 20220.02000.02000.02000.02000.0200300
Jul 18, 20220.02000.02000.02000.02000.02003,000
Jul 15, 20220.02000.02000.02000.02000.020068,000
Jul 14, 20220.02000.02000.02000.02000.0200408,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...