Canada markets close in 6 hours 17 minutes

Visionstate Corp. (VIS.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.01500.0000 (0.00%)
As of 02:54PM EDT. Market open.
Time Period:
Jul 19, 2023 - Jul 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 20240.01500.01500.01500.01500.0150226,000
Jul 17, 20240.02000.02000.02000.02000.02001,000
Jul 16, 20240.02000.02000.02000.02000.02001,000
Jul 15, 20240.02000.02000.02000.02000.0200-
Jul 12, 20240.02000.02000.02000.02000.020010,000
Jul 11, 20240.02000.02000.02000.02000.0200-
Jul 10, 20240.02000.02000.02000.02000.0200-
Jul 09, 20240.02000.02000.02000.02000.020050,000
Jul 08, 20240.02000.02000.02000.02000.02001,900
Jul 05, 20240.02000.02000.02000.02000.0200-
Jul 04, 20240.02000.02000.02000.02000.0200-
Jul 03, 20240.02000.02000.02000.02000.0200-
Jul 02, 20240.02000.02000.02000.02000.02001,000
Jun 28, 20240.02000.02000.02000.02000.0200-
Jun 27, 20240.02000.02000.02000.02000.0200-
Jun 26, 20240.02000.02000.02000.02000.0200-
Jun 25, 20240.02000.02000.02000.02000.0200199,000
Jun 24, 20240.02000.02000.02000.02000.0200-
Jun 21, 20240.02000.02000.02000.02000.0200-
Jun 20, 20240.02000.02000.02000.02000.02003,800
Jun 19, 20240.02000.02000.02000.02000.0200-
Jun 18, 20240.02000.02000.02000.02000.020024,000
Jun 17, 20240.02000.02000.02000.02000.0200100,000
Jun 14, 20240.02000.02000.02000.02000.0200-
Jun 13, 20240.02000.02000.02000.02000.02003,000
Jun 12, 20240.02000.02000.02000.02000.0200-
Jun 11, 20240.02000.02000.02000.02000.0200-
Jun 10, 20240.02000.02000.02000.02000.0200-
Jun 07, 20240.02000.02000.02000.02000.0200-
Jun 06, 20240.02000.02000.02000.02000.0200-
Jun 05, 20240.02000.02000.02000.02000.0200-
Jun 04, 20240.02000.02000.02000.02000.02006,000
Jun 03, 20240.02000.02000.02000.02000.02003,000
May 31, 20240.02000.02000.02000.02000.0200-
May 30, 20240.02000.02000.02000.02000.0200-
May 29, 20240.02000.02000.02000.02000.0200210,500
May 28, 20240.02000.02000.02000.02000.0200314,000
May 27, 20240.02000.02000.02000.02000.0200-
May 24, 20240.02000.02000.02000.02000.020010,000
May 23, 20240.02000.02000.02000.02000.020022,000
May 22, 20240.02000.02000.02000.02000.0200-
May 21, 20240.02000.02000.02000.02000.02001,000
May 17, 20240.03000.03000.03000.03000.0300-
May 16, 20240.03000.03000.03000.03000.0300-
May 15, 20240.03000.03000.03000.03000.0300-
May 14, 20240.03000.03000.03000.03000.0300-
May 13, 20240.03000.03000.03000.03000.030030,000
May 10, 20240.02000.02000.02000.02000.0200-
May 09, 20240.02000.02000.02000.02000.0200-
May 08, 20240.02000.02000.02000.02000.0200-
May 07, 20240.02000.02000.02000.02000.020085,000
May 06, 20240.02000.02000.02000.02000.0200197,400
May 03, 20240.02000.03000.02000.02000.0200103,000
May 02, 20240.02000.02000.02000.02000.0200-
May 01, 20240.02000.02000.02000.02000.02007,000
Apr 30, 20240.02000.02000.02000.02000.0200432,000
Apr 29, 20240.02000.02000.02000.02000.020011,000
Apr 26, 20240.02000.02000.02000.02000.0200500,000
Apr 25, 20240.02000.02000.02000.02000.0200126,500
Apr 24, 20240.02000.02000.02000.02000.020048,000
Apr 23, 20240.03000.03000.03000.03000.030025,000
Apr 22, 20240.02000.02000.02000.02000.0200-
Apr 19, 20240.02000.02000.02000.02000.0200688,000
Apr 18, 20240.02000.02000.02000.02000.0200200,000
Apr 17, 20240.02000.02000.02000.02000.02002,000
Apr 16, 20240.02000.02000.02000.02000.0200337,000
Apr 15, 20240.02000.02000.02000.02000.020020,000
Apr 12, 20240.02000.02000.02000.02000.020012,000
Apr 11, 20240.02000.02000.02000.02000.0200-
Apr 10, 20240.02000.02000.02000.02000.0200451,000
Apr 09, 20240.02000.02000.02000.02000.0200-
Apr 08, 20240.03000.03000.02000.02000.0200194,000
Apr 05, 20240.03000.03000.03000.03000.030030,000
Apr 04, 20240.02000.02000.02000.02000.02006,000
Apr 03, 20240.02000.02000.02000.02000.0200-
Apr 02, 20240.02000.02000.02000.02000.0200-
Apr 01, 20240.02000.02000.02000.02000.0200-
Mar 28, 20240.02000.02000.02000.02000.0200-
Mar 27, 20240.02000.02000.02000.02000.0200-
Mar 26, 20240.02000.02000.02000.02000.0200-
Mar 25, 20240.02000.02000.02000.02000.020055,000
Mar 22, 20240.02000.02000.02000.02000.0200-
Mar 21, 20240.02000.02000.02000.02000.020010,000
Mar 20, 20240.02000.02000.02000.02000.020050,100
Mar 19, 20240.03000.03000.03000.03000.0300-
Mar 18, 20240.03000.03000.03000.03000.0300-
Mar 15, 20240.03000.03000.03000.03000.0300-
Mar 14, 20240.03000.03000.03000.03000.0300-
Mar 13, 20240.03000.03000.03000.03000.0300-
Mar 12, 20240.03000.03000.03000.03000.0300-
Mar 11, 20240.03000.03000.03000.03000.0300-
Mar 08, 20240.03000.03000.03000.03000.030018,000
Mar 07, 20240.02000.02000.02000.02000.0200-
Mar 06, 20240.02000.02000.02000.02000.020050,000
Mar 05, 20240.03000.03000.03000.03000.0300123,000
Mar 04, 20240.03000.03000.03000.03000.0300256,000
Mar 01, 20240.03000.03000.02000.02000.0200250,000
Feb 29, 20240.03000.03000.03000.03000.0300267,000
Feb 28, 20240.03000.03000.03000.03000.030060,000
Feb 27, 20240.03000.03000.03000.03000.0300-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...