Canada Markets open in 6 hrs 41 mins

Visionstate Corp. (VIS.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.03000.0000 (0.00%)
At close: 11:06AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 19, 2022------
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
May 13, 20220.04000.04000.04000.04000.040023,000
May 12, 20220.04000.04000.04000.04000.040025,000
May 11, 20220.04000.04000.04000.04000.040085,000
May 10, 20220.04000.04000.04000.04000.04001,000
May 09, 20220.04000.04000.04000.04000.0400-
May 06, 20220.04000.04000.04000.04000.04007,000
May 05, 20220.04000.04000.04000.04000.040045,000
May 04, 20220.04000.04000.04000.04000.0400-
May 03, 20220.04000.04000.04000.04000.040021,500
May 02, 20220.04000.04000.04000.04000.040019,000
Apr 29, 20220.04000.04000.04000.04000.0400500
Apr 28, 20220.04000.04000.04000.04000.040022,000
Apr 27, 20220.04000.04000.04000.04000.0400-
Apr 26, 20220.04000.04000.04000.04000.0400-
Apr 25, 20220.04000.04000.04000.04000.0400-
Apr 22, 20220.04000.04000.04000.04000.040022,000
Apr 21, 20220.04000.04000.04000.04000.0400-
Apr 20, 20220.04000.04000.04000.04000.040041,000
Apr 19, 20220.04000.04000.04000.04000.04001,000
Apr 18, 20220.04000.04000.04000.04000.040046,200
Apr 14, 20220.04000.04000.04000.04000.040032,100
Apr 13, 20220.04000.04000.04000.04000.04005,000
Apr 12, 20220.04000.04000.04000.04000.0400500
Apr 11, 20220.04000.04000.04000.04000.040025,000
Apr 08, 20220.04000.04000.04000.04000.0400121,000
Apr 07, 20220.04000.04000.04000.04000.040022,500
Apr 06, 20220.04000.04000.04000.04000.040095,000
Apr 05, 20220.04000.05000.04000.05000.05003,000
Apr 04, 20220.05000.05000.05000.05000.0500-
Apr 01, 20220.05000.05000.05000.05000.050017,000
Mar 31, 20220.05000.05000.05000.05000.0500-
Mar 30, 20220.05000.05000.05000.05000.0500-
Mar 29, 20220.05000.05000.05000.05000.05005,000
Mar 28, 20220.05000.05000.05000.05000.0500-
Mar 25, 20220.05000.05000.05000.05000.05002,000
Mar 24, 20220.04000.04000.04000.04000.0400-
Mar 23, 20220.04000.04000.04000.04000.0400-
Mar 22, 20220.04000.04000.04000.04000.040040,000
Mar 21, 20220.05000.05000.05000.05000.05005,600
Mar 18, 20220.04000.04000.04000.04000.040028,000
Mar 17, 20220.04000.04000.04000.04000.04003,000
Mar 16, 20220.04000.04000.04000.04000.0400100,000
Mar 15, 20220.04000.04000.04000.04000.0400-
Mar 14, 20220.04000.04000.04000.04000.0400-
Mar 11, 20220.04000.04000.04000.04000.04002,100
Mar 10, 20220.04000.04000.04000.04000.040061,300
Mar 09, 20220.04000.04000.04000.04000.0400597,000
Mar 08, 20220.04000.04000.04000.04000.040043,500
Mar 07, 20220.04000.04000.04000.04000.0400158,500
Mar 04, 20220.05000.05000.05000.05000.050021,500
Mar 03, 20220.05000.05000.05000.05000.0500-
Mar 02, 20220.05000.05000.04000.05000.050040,000
Mar 01, 20220.05000.05000.05000.05000.0500-
Feb 28, 20220.05000.05000.04000.05000.0500136,000
Feb 25, 20220.05000.05000.05000.05000.050010,000
Feb 24, 20220.05000.05000.05000.05000.050029,400
Feb 23, 20220.05000.05000.05000.05000.0500-
Feb 22, 20220.05000.05000.05000.05000.05005,000
Feb 18, 20220.05000.05000.05000.05000.050095,000
Feb 17, 20220.05000.05000.05000.05000.050045,500
Feb 16, 20220.05000.05000.05000.05000.050039,800
Feb 15, 20220.05000.05000.05000.05000.050060,000
Feb 14, 20220.05000.05000.05000.05000.050022,700
Feb 11, 20220.05000.05000.05000.05000.0500103,200
Feb 10, 20220.05000.05000.05000.05000.050029,000
Feb 09, 20220.05000.05000.05000.05000.0500900
Feb 08, 20220.05000.05000.05000.05000.0500-
Feb 07, 20220.05000.05000.05000.05000.050029,700
Feb 04, 20220.05000.05000.05000.05000.050023,200
Feb 03, 20220.05000.05000.05000.05000.0500190,900
Feb 02, 20220.05000.05000.04000.04000.040088,600
Feb 01, 20220.05000.05000.05000.05000.0500-
Jan 31, 20220.05000.05000.05000.05000.0500145,000
Jan 28, 20220.04000.05000.04000.05000.0500102,000
Jan 27, 20220.04000.04000.04000.04000.0400229,000
Jan 26, 20220.04000.04000.04000.04000.0400-
Jan 25, 20220.04000.04000.04000.04000.040021,300
Jan 24, 20220.04000.04000.04000.04000.0400844,500
Jan 21, 20220.05000.05000.04000.04000.0400215,500
Jan 20, 20220.05000.05000.05000.05000.0500193,400
Jan 19, 20220.05000.05000.05000.05000.05006,300
Jan 18, 20220.04000.04000.04000.04000.0400230,700
Jan 17, 20220.04000.04000.04000.04000.04001,000
Jan 14, 20220.05000.05000.05000.05000.050014,400
Jan 13, 20220.05000.05000.05000.05000.0500-
Jan 12, 20220.05000.05000.04000.05000.050064,000
Jan 11, 20220.04000.04000.04000.04000.0400-
Jan 10, 20220.04000.04000.04000.04000.0400-
Jan 07, 20220.04000.04000.04000.04000.0400300
Jan 06, 20220.04000.04000.04000.04000.0400-
Jan 05, 20220.04000.04000.04000.04000.040018,000
Jan 04, 20220.05000.05000.05000.05000.05001,000
Dec 31, 20210.05000.05000.05000.05000.0500-
Dec 30, 20210.05000.05000.05000.05000.0500-
Dec 29, 20210.05000.05000.05000.05000.05004,100
Dec 24, 20210.05000.05000.05000.05000.05001,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...