Canada markets closed

Visionstate Corp. (VIS.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0800-0.0050 (-5.88%)
At close: 3:58PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Mar. 05, 20210.08500.08500.07500.08000.08001,036,235
Mar. 04, 20210.09000.09000.08000.09000.0900159,600
Mar. 03, 20210.09000.10000.08000.09000.0900612,200
Mar. 02, 20210.09000.11000.09000.09000.09002,291,800
Mar. 01, 20210.08000.10000.07000.09000.09001,662,300
Feb. 26, 20210.07000.07000.07000.07000.070076,800
Feb. 25, 20210.08000.08000.07000.07000.0700353,300
Feb. 24, 20210.07000.08000.07000.08000.080058,500
Feb. 23, 20210.08000.08000.07000.07000.0700978,600
Feb. 22, 20210.08000.08000.07000.08000.0800213,000
Feb. 19, 20210.08000.09000.07000.08000.08001,194,400
Feb. 18, 20210.09000.09000.08000.09000.0900308,700
Feb. 17, 20210.10000.10000.08000.09000.09001,103,000
Feb. 16, 20210.10000.11000.08000.10000.10003,501,200
Feb. 12, 20210.11000.11000.09000.10000.10002,808,900
Feb. 11, 20210.06000.14000.06000.11000.110021,099,000
Feb. 10, 20210.06000.06000.05000.06000.060069,600
Feb. 09, 20210.05000.06000.05000.06000.0600240,000
Feb. 08, 20210.05000.05000.05000.05000.0500192,500
Feb. 05, 20210.06000.06000.05000.05000.05002,095,000
Feb. 04, 20210.05000.06000.05000.06000.060088,200
Feb. 03, 20210.05000.05000.05000.05000.0500157,300
Feb. 02, 20210.05000.05000.05000.05000.0500185,500
Feb. 01, 20210.05000.05000.05000.05000.0500158,300
Jan. 29, 20210.05000.05000.05000.05000.0500115,000
Jan. 28, 20210.05000.05000.05000.05000.0500158,800
Jan. 27, 20210.05000.06000.05000.05000.0500332,000
Jan. 26, 20210.05000.06000.05000.06000.0600111,000
Jan. 25, 20210.06000.06000.06000.06000.0600922,100
Jan. 22, 20210.06000.06000.06000.06000.0600589,000
Jan. 21, 20210.06000.08000.06000.06000.06004,110,200
Jan. 20, 20210.04000.05000.04000.05000.0500131,600
Jan. 19, 20210.04000.04000.04000.04000.040033,800
Jan. 18, 20210.04000.05000.04000.05000.0500323,800
Jan. 15, 20210.04000.05000.04000.05000.050029,000
Jan. 14, 20210.05000.05000.04000.04000.0400126,000
Jan. 13, 20210.06000.06000.05000.05000.0500205,000
Jan. 12, 20210.04000.06000.04000.06000.0600894,600
Jan. 11, 20210.04000.04000.04000.04000.040062,000
Jan. 08, 20210.04000.04000.04000.04000.0400271,400
Jan. 07, 20210.04000.04000.04000.04000.040010,000
Jan. 06, 20210.04000.04000.04000.04000.040038,000
Jan. 05, 20210.04000.04000.04000.04000.0400178,800
Jan. 04, 20210.04000.04000.03000.04000.0400130,000
Dec. 31, 20200.04000.04000.04000.04000.040080,000
Dec. 30, 20200.04000.04000.04000.04000.0400-
Dec. 29, 20200.03000.04000.03000.04000.040094,000
Dec. 24, 20200.03000.03000.03000.03000.0300-
Dec. 23, 20200.04000.04000.03000.03000.0300186,000
Dec. 22, 20200.04000.04000.03000.04000.0400104,900
Dec. 21, 20200.04000.04000.03000.04000.0400538,000
Dec. 18, 20200.04000.04000.04000.04000.040075,000
Dec. 17, 20200.04000.04000.04000.04000.040034,300
Dec. 16, 20200.04000.04000.04000.04000.04008,000
Dec. 15, 20200.04000.04000.04000.04000.0400295,000
Dec. 14, 20200.05000.05000.04000.04000.0400192,000
Dec. 11, 20200.05000.05000.05000.05000.050070,000
Dec. 10, 20200.05000.05000.05000.05000.0500213,000
Dec. 09, 20200.05000.05000.04000.04000.040018,000
Dec. 08, 20200.05000.05000.04000.04000.0400119,700
Dec. 07, 20200.04000.04000.04000.04000.04007,000
Dec. 04, 20200.05000.05000.05000.05000.050010,000
Dec. 03, 20200.05000.06000.05000.06000.060065,900
Dec. 02, 20200.05000.06000.05000.05000.050015,000
Dec. 01, 20200.05000.05000.05000.05000.05004,000
Nov. 30, 20200.05000.05000.05000.05000.050031,000
Nov. 27, 20200.05000.05000.05000.05000.05008,000
Nov. 26, 20200.05000.06000.05000.06000.060016,000
Nov. 25, 20200.06000.06000.05000.05000.0500107,500
Nov. 24, 20200.06000.06000.05000.05000.0500222,700
Nov. 23, 20200.05000.05000.04000.05000.050042,400
Nov. 20, 20200.06000.06000.06000.06000.0600-
Nov. 19, 20200.06000.06000.06000.06000.0600-
Nov. 18, 20200.06000.06000.06000.06000.0600-
Nov. 17, 20200.06000.06000.06000.06000.0600-
Nov. 16, 20200.05000.06000.05000.06000.060055,000
Nov. 13, 20200.05000.05000.05000.05000.0500-
Nov. 12, 20200.05000.05000.05000.05000.05002,000
Nov. 11, 20200.05000.05000.04000.04000.040063,000
Nov. 10, 20200.05000.05000.05000.05000.050028,100
Nov. 09, 20200.05000.05000.05000.05000.05001,000
Nov. 06, 20200.05000.05000.05000.05000.050054,800
Nov. 05, 20200.05000.05000.05000.05000.05004,900
Nov. 04, 20200.05000.05000.05000.05000.0500-
Nov. 03, 20200.05000.05000.05000.05000.050014,000
Nov. 02, 20200.05000.05000.05000.05000.050012,100
Oct. 30, 20200.05000.05000.05000.05000.0500-
Oct. 29, 20200.05000.05000.05000.05000.0500-
Oct. 28, 20200.05000.05000.05000.05000.050016,000
Oct. 27, 20200.04000.05000.04000.04000.04006,000
Oct. 26, 20200.05000.05000.05000.05000.050068,000
Oct. 23, 20200.05000.05000.05000.05000.050068,500
Oct. 22, 20200.05000.05000.05000.05000.050060,500
Oct. 21, 20200.04000.04000.04000.04000.040020,000
Oct. 20, 20200.05000.05000.05000.05000.05003,000
Oct. 19, 20200.05000.05000.04000.05000.05007,500
Oct. 16, 20200.05000.05000.04000.04000.040011,000
Oct. 15, 20200.05000.05000.05000.05000.0500-
Oct. 14, 20200.05000.05000.05000.05000.0500-
Oct. 13, 20200.05000.05000.05000.05000.050020,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...