Canada Markets close in 4 hrs 37 mins

Visionstate Corp. (VIS.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0550-0.0050 (-8.33%)
As of 01:43PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 29, 20210.05000.05000.05000.05000.05001,100
Nov. 26, 20210.06000.06000.06000.06000.060010,000
Nov. 25, 20210.05000.05000.05000.05000.0500156,000
Nov. 24, 20210.05000.06000.05000.06000.060015,000
Nov. 23, 20210.06000.06000.05000.05000.0500556,300
Nov. 22, 20210.06000.06000.06000.06000.06002,600
Nov. 19, 20210.05000.06000.05000.06000.060029,000
Nov. 18, 20210.06000.06000.06000.06000.0600291,400
Nov. 17, 20210.06000.06000.06000.06000.060033,000
Nov. 16, 20210.06000.06000.06000.06000.06005,100
Nov. 15, 20210.07000.07000.06000.06000.060059,500
Nov. 12, 20210.07000.07000.06000.06000.060046,000
Nov. 11, 20210.06000.06000.06000.06000.06002,000
Nov. 10, 20210.06000.06000.06000.06000.060022,000
Nov. 09, 20210.06000.07000.06000.07000.070088,100
Nov. 08, 20210.06000.06000.06000.06000.060069,500
Nov. 05, 20210.07000.07000.06000.06000.0600387,300
Nov. 04, 20210.06000.08000.06000.07000.07004,026,600
Nov. 03, 20210.06000.06000.06000.06000.060013,000
Nov. 02, 20210.06000.06000.06000.06000.0600124,000
Nov. 01, 20210.06000.06000.06000.06000.06003,500
Oct. 29, 20210.06000.06000.06000.06000.0600577,300
Oct. 28, 20210.06000.06000.06000.06000.06002,000
Oct. 27, 20210.06000.06000.05000.05000.050020,000
Oct. 26, 20210.06000.06000.05000.06000.0600125,500
Oct. 25, 20210.06000.06000.06000.06000.0600138,000
Oct. 22, 20210.06000.06000.06000.06000.060080,700
Oct. 21, 20210.06000.06000.06000.06000.06001,500
Oct. 20, 20210.06000.06000.06000.06000.0600-
Oct. 19, 20210.06000.06000.06000.06000.06009,000
Oct. 18, 20210.06000.06000.06000.06000.0600-
Oct. 15, 20210.06000.06000.06000.06000.06003,400
Oct. 14, 20210.06000.06000.06000.06000.060087,000
Oct. 13, 20210.06000.06000.06000.06000.06009,000
Oct. 12, 20210.06000.06000.06000.06000.0600181,000
Oct. 08, 20210.06000.06000.06000.06000.060042,000
Oct. 07, 20210.06000.06000.06000.06000.060027,000
Oct. 06, 20210.06000.06000.06000.06000.060027,000
Oct. 05, 20210.06000.06000.06000.06000.0600-
Oct. 04, 20210.06000.06000.06000.06000.0600101,400
Oct. 01, 20210.06000.06000.06000.06000.060038,400
Sep. 30, 20210.06000.06000.06000.06000.060017,000
Sep. 29, 20210.06000.06000.06000.06000.06004,000
Sep. 28, 20210.06000.06000.06000.06000.0600633,600
Sep. 27, 20210.06000.06000.06000.06000.060073,000
Sep. 24, 20210.07000.07000.07000.07000.07001,000
Sep. 23, 20210.07000.07000.06000.06000.060066,000
Sep. 22, 20210.07000.07000.06000.06000.0600224,300
Sep. 21, 20210.06000.07000.06000.06000.060011,700
Sep. 20, 20210.07000.07000.06000.06000.060052,000
Sep. 17, 20210.07000.07000.07000.07000.070015,000
Sep. 16, 20210.07000.07000.07000.07000.0700293,800
Sep. 15, 20210.07000.07000.07000.07000.070092,800
Sep. 14, 20210.07000.07000.07000.07000.070057,500
Sep. 13, 20210.07000.07000.07000.07000.0700127,500
Sep. 10, 20210.07000.07000.07000.07000.0700132,500
Sep. 09, 20210.07000.07000.07000.07000.070020,000
Sep. 08, 20210.07000.07000.07000.07000.070069,800
Sep. 07, 20210.07000.07000.07000.07000.070038,100
Sep. 03, 20210.08000.08000.07000.07000.0700136,000
Sep. 02, 20210.07000.08000.07000.08000.0800153,900
Sep. 01, 20210.07000.07000.07000.07000.0700176,900
Aug. 31, 20210.07000.07000.06000.07000.0700462,900
Aug. 30, 20210.06000.07000.06000.07000.070017,500
Aug. 27, 20210.06000.07000.06000.07000.0700192,000
Aug. 26, 20210.06000.06000.06000.06000.0600-
Aug. 25, 20210.06000.06000.06000.06000.0600-
Aug. 24, 20210.06000.06000.06000.06000.060017,000
Aug. 23, 20210.06000.06000.06000.06000.0600117,000
Aug. 20, 20210.06000.06000.06000.06000.0600125,000
Aug. 19, 20210.06000.06000.06000.06000.06008,200
Aug. 18, 20210.06000.06000.06000.06000.060023,500
Aug. 17, 20210.06000.06000.06000.06000.0600-
Aug. 16, 20210.06000.06000.06000.06000.06001,000
Aug. 13, 20210.06000.06000.06000.06000.060019,000
Aug. 12, 20210.06000.06000.06000.06000.060026,000
Aug. 11, 20210.06000.06000.06000.06000.06005,000
Aug. 10, 20210.06000.06000.06000.06000.060036,000
Aug. 09, 20210.06000.06000.06000.06000.060083,000
Aug. 06, 20210.07000.07000.06000.06000.0600194,000
Aug. 05, 20210.07000.07000.07000.07000.0700-
Aug. 04, 20210.06000.07000.06000.07000.070065,000
Aug. 03, 20210.06000.06000.06000.06000.0600213,000
Jul. 30, 20210.07000.07000.07000.07000.070048,000
Jul. 29, 20210.07000.07000.06000.07000.070046,000
Jul. 28, 20210.07000.07000.06000.06000.0600160,000
Jul. 27, 20210.07000.07000.07000.07000.070058,000
Jul. 26, 20210.08000.08000.07000.07000.0700100,000
Jul. 23, 20210.08000.08000.08000.08000.080043,000
Jul. 22, 20210.08000.08000.08000.08000.0800-
Jul. 21, 20210.08000.08000.08000.08000.080043,000
Jul. 20, 20210.08000.08000.08000.08000.080075,000
Jul. 19, 20210.08000.08000.08000.08000.0800-
Jul. 16, 20210.08000.08000.08000.08000.080028,000
Jul. 15, 20210.08000.08000.08000.08000.080094,200
Jul. 14, 20210.08000.08000.08000.08000.080015,400
Jul. 13, 20210.08000.08000.08000.08000.08003,200
Jul. 12, 20210.08000.08000.07000.08000.0800145,500
Jul. 09, 20210.08000.08000.08000.08000.080040,500
Jul. 08, 20210.08000.08000.08000.08000.0800136,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...