Canada Markets close in 2 hrs 38 mins

Visionstate Corp. (VIS.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.02000.0000 (0.00%)
As of 03:54PM EST. Market open.
Time Period:
Feb 03, 2022 - Feb 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 02, 20230.02000.02000.02000.02000.0200147,000
Feb 01, 20230.02000.02000.02000.02000.0200-
Jan 31, 20230.02000.02000.02000.02000.0200-
Jan 30, 20230.02000.02000.02000.02000.020025,200
Jan 27, 20230.02000.02000.02000.02000.0200137,000
Jan 26, 20230.02000.02000.02000.02000.0200-
Jan 25, 20230.02000.02000.02000.02000.0200-
Jan 24, 20230.02000.02000.02000.02000.0200-
Jan 23, 20230.02000.02000.02000.02000.0200353,000
Jan 20, 20230.02000.02000.02000.02000.0200-
Jan 19, 20230.02000.02000.02000.02000.0200200,000
Jan 18, 20230.02000.02000.02000.02000.0200330,000
Jan 17, 20230.02000.02000.02000.02000.0200101,500
Jan 16, 20230.02000.02000.02000.02000.0200-
Jan 13, 20230.02000.02000.02000.02000.0200-
Jan 12, 20230.02000.02000.02000.02000.020027,000
Jan 11, 20230.02000.02000.02000.02000.020073,000
Jan 10, 20230.03000.03000.03000.03000.0300-
Jan 09, 20230.03000.03000.03000.03000.03001,500
Jan 06, 20230.03000.03000.03000.03000.03002,000
Jan 05, 20230.02000.02000.02000.02000.0200-
Jan 04, 20230.02000.02000.02000.02000.0200-
Jan 03, 20230.02000.02000.02000.02000.0200-
Dec 30, 20220.02000.02000.02000.02000.0200-
Dec 29, 20220.02000.02000.02000.02000.020029,500
Dec 28, 20220.02000.02000.02000.02000.02002,000
Dec 23, 20220.02000.02000.02000.02000.0200135,000
Dec 22, 20220.02000.02000.02000.02000.0200-
Dec 21, 20220.02000.02000.02000.02000.0200-
Dec 20, 20220.02000.02000.02000.02000.0200100,000
Dec 19, 20220.02000.02000.02000.02000.02005,000
Dec 16, 20220.03000.03000.03000.03000.0300-
Dec 15, 20220.03000.03000.03000.03000.0300-
Dec 14, 20220.03000.03000.03000.03000.0300-
Dec 13, 20220.03000.03000.03000.03000.0300-
Dec 12, 20220.03000.03000.03000.03000.030015,500
Dec 09, 20220.03000.03000.02000.02000.020026,000
Dec 08, 20220.02000.02000.02000.02000.02006,000
Dec 07, 20220.03000.03000.03000.03000.03001,000
Dec 06, 20220.03000.03000.03000.03000.0300-
Dec 05, 20220.03000.03000.03000.03000.03001,300
Dec 02, 20220.02000.02000.02000.02000.0200-
Dec 01, 20220.03000.03000.02000.02000.0200144,000
Nov 30, 20220.02000.02000.02000.02000.020037,000
Nov 29, 20220.02000.02000.02000.02000.020060,000
Nov 28, 20220.02000.02000.02000.02000.020010,000
Nov 25, 20220.02000.02000.02000.02000.020052,000
Nov 24, 20220.02000.02000.02000.02000.0200-
Nov 23, 20220.02000.02000.02000.02000.0200-
Nov 22, 20220.02000.03000.02000.02000.0200224,000
Nov 21, 20220.02000.02000.02000.02000.0200631,600
Nov 18, 20220.02000.02000.02000.02000.0200-
Nov 17, 20220.02000.02000.02000.02000.0200220,000
Nov 16, 20220.02000.02000.02000.02000.0200-
Nov 15, 20220.02000.02000.02000.02000.02003,600
Nov 14, 20220.02000.02000.02000.02000.0200-
Nov 11, 20220.02000.02000.02000.02000.0200411,700
Nov 10, 20220.03000.03000.03000.03000.0300-
Nov 09, 20220.03000.03000.03000.03000.030010,000
Nov 08, 20220.02000.02000.02000.02000.0200-
Nov 07, 20220.02000.02000.02000.02000.0200300,000
Nov 04, 20220.02000.02000.02000.02000.0200-
Nov 03, 20220.02000.02000.02000.02000.0200-
Nov 02, 20220.02000.02000.02000.02000.0200-
Nov 01, 20220.02000.02000.02000.02000.020019,900
Oct 31, 20220.02000.03000.02000.02000.020092,100
Oct 28, 20220.02000.02000.02000.02000.0200-
Oct 27, 20220.02000.02000.02000.02000.0200-
Oct 26, 20220.02000.02000.02000.02000.0200500
Oct 25, 20220.02000.02000.02000.02000.0200-
Oct 24, 20220.02000.02000.02000.02000.0200-
Oct 21, 20220.02000.02000.02000.02000.020052,000
Oct 20, 20220.02000.02000.02000.02000.02007,000
Oct 19, 20220.02000.02000.02000.02000.0200-
Oct 18, 20220.02000.02000.02000.02000.0200-
Oct 17, 20220.02000.02000.02000.02000.0200-
Oct 14, 20220.02000.02000.02000.02000.0200-
Oct 13, 20220.02000.02000.02000.02000.020032,300
Oct 12, 20220.02000.02000.02000.02000.0200580,600
Oct 11, 20220.02000.02000.02000.02000.0200-
Oct 07, 20220.02000.02000.02000.02000.0200-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...