Canada markets closed

Visionstate Corp. (VIS.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.02000.0000 (0.00%)
At close: 09:30AM EDT
Time Period:
Oct 07, 2021 - Oct 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jul 13, 20220.02000.02000.02000.02000.02006,000
Jul 12, 20220.03000.03000.03000.03000.030012,000
Jul 11, 20220.03000.03000.03000.03000.03006,300
Jul 08, 20220.03000.03000.03000.03000.0300376,600
Jul 07, 20220.03000.03000.03000.03000.03004,000
Jul 06, 20220.03000.03000.03000.03000.03001,600
Jul 05, 20220.03000.03000.03000.03000.030052,000
Jul 04, 20220.03000.03000.03000.03000.0300-
Jun 30, 20220.03000.03000.03000.03000.0300-
Jun 29, 20220.03000.03000.03000.03000.03008,000
Jun 28, 20220.03000.03000.03000.03000.030012,300
Jun 27, 20220.03000.03000.03000.03000.030040,000
Jun 24, 20220.03000.03000.03000.03000.0300160,000
Jun 23, 20220.03000.03000.03000.03000.030050,000
Jun 22, 20220.04000.04000.04000.04000.040051,000
Jun 21, 20220.04000.04000.04000.04000.0400-
Jun 20, 20220.04000.04000.04000.04000.04006,000
Jun 17, 20220.05000.05000.04000.04000.04009,200
Jun 16, 20220.05000.05000.05000.05000.0500-
Jun 15, 20220.04000.05000.04000.05000.050080,100
Jun 14, 20220.04000.04000.04000.04000.0400-
Jun 13, 20220.04000.04000.04000.04000.0400-
Jun 10, 20220.04000.04000.04000.04000.0400-
Jun 09, 20220.04000.05000.04000.04000.040066,400
Jun 08, 20220.04000.04000.04000.04000.040030,000
Jun 07, 20220.04000.04000.04000.04000.040023,500
Jun 06, 20220.05000.05000.05000.05000.0500260,300
Jun 03, 20220.04000.04000.04000.04000.0400118,200
Jun 02, 20220.04000.04000.04000.04000.0400178,000
Jun 01, 20220.03000.04000.03000.04000.0400115,000
May 31, 20220.03000.04000.03000.04000.040036,000
May 30, 20220.03000.03000.03000.03000.030075,000
May 27, 20220.03000.03000.03000.03000.030090,000
May 26, 20220.03000.03000.03000.03000.030061,500
May 25, 20220.03000.03000.03000.03000.0300105,000
May 24, 20220.03000.03000.03000.03000.0300-
May 20, 20220.04000.04000.03000.03000.0300190,700
May 19, 20220.04000.04000.03000.03000.030028,000
May 18, 20220.03000.03000.03000.03000.03002,000
May 17, 20220.04000.04000.03000.03000.0300296,000
May 16, 20220.04000.04000.04000.04000.0400300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...