Visionstate Corp. (VIS.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 10:43AM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 25,000 |
| Apr 22, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Apr 19, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 688,000 |
| Apr 18, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 200,000 |
| Apr 17, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,000 |
| Apr 16, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 337,000 |
| Apr 15, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 20,000 |
| Apr 12, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 12,000 |
| Apr 11, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Apr 10, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 451,000 |
| Apr 09, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Apr 08, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 194,000 |
| Apr 05, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 30,000 |
| Apr 04, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 6,000 |
| Apr 03, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Apr 02, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Apr 01, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Mar 28, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Mar 27, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Mar 26, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Mar 25, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 55,000 |
| Mar 22, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Mar 21, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 10,000 |
| Mar 20, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 50,100 |
| Mar 19, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Mar 18, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Mar 15, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Mar 14, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Mar 13, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Mar 12, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Mar 11, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Mar 08, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 18,000 |
| Mar 07, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Mar 06, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 50,000 |
| Mar 05, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 123,000 |
| Mar 04, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 256,000 |
| Mar 01, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 250,000 |
| Feb 29, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 267,000 |
| Feb 28, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 60,000 |
| Feb 27, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Feb 26, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 168,000 |
| Feb 23, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 65,200 |
| Feb 22, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 8,000 |
| Feb 21, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,000 |
| Feb 20, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 80,000 |
| Feb 16, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Feb 15, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 230,000 |
| Feb 14, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Feb 13, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 952,700 |
| Feb 12, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,000 |
| Feb 09, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,034,000 |
| Feb 08, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 812,500 |
| Feb 07, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 25,000 |
| Feb 06, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 278,000 |
| Feb 05, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Feb 02, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Feb 01, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 85,000 |
| Jan 31, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 187,000 |
| Jan 30, 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 1,889,000 |
| Jan 29, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jan 26, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 8,000 |
| Jan 25, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 635,000 |
| Jan 24, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 130,800 |
| Jan 23, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 10,000 |
| Jan 22, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 707,000 |
| Jan 19, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jan 18, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jan 17, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 120,000 |
| Jan 16, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 412,000 |
| Jan 15, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jan 12, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jan 11, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 340,000 |
| Jan 10, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 310,000 |
| Jan 09, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 574,000 |
| Jan 08, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 100 |
| Jan 05, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jan 04, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 220,000 |
| Jan 03, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 251,100 |
| Jan 02, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 33,000 |
| Dec 29, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Dec 28, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Dec 27, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 150,000 |
| Dec 22, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 3,831,000 |
| Dec 21, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 147,000 |
| Dec 20, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 653,100 |
| Dec 19, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 83,000 |
| Dec 18, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 334,900 |
| Dec 15, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,321,000 |
| Dec 14, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 15,000 |
| Dec 13, 2023 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 70,000 |
| Dec 12, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 444,500 |
| Dec 11, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,000 |
| Dec 08, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Dec 07, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Dec 06, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Dec 05, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 270,000 |
| Dec 04, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 4,000 |
| Dec 01, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Nov 30, 2023 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 586,600 |
| Nov 29, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.