YNV.V - Ynvisible Interactive Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul. 08, 20200.30000.31000.30000.30000.300016,900
Jul. 07, 20200.33000.33000.33000.33000.3300-
Jul. 06, 20200.30000.33000.30000.33000.330053,800
Jul. 03, 20200.33000.33000.33000.33000.3300-
Jul. 02, 20200.33000.33000.33000.33000.33005,300
Jun. 30, 20200.36000.36000.35000.35000.35002,500
Jun. 29, 20200.36000.36000.35000.36000.360064,800
Jun. 26, 20200.36000.36000.32000.35000.350050,900
Jun. 25, 20200.29000.37000.29000.37000.370076,100
Jun. 24, 20200.32000.32000.32000.32000.32006,700
Jun. 23, 20200.30000.33000.30000.33000.330036,300
Jun. 22, 20200.31000.31000.27000.30000.3000235,300
Jun. 19, 20200.35000.35000.35000.35000.3500-
Jun. 18, 20200.36000.36000.35000.35000.350016,600
Jun. 17, 20200.38000.38000.36000.36000.360012,900
Jun. 16, 20200.37000.37000.37000.37000.37002,700
Jun. 15, 20200.35000.38000.35000.38000.3800146,200
Jun. 12, 20200.37000.37000.36000.36000.3600159,500
Jun. 11, 20200.37000.37000.35000.35000.3500103,700
Jun. 10, 20200.37000.37000.37000.37000.370022,600
Jun. 09, 20200.37000.37000.37000.37000.370035,200
Jun. 08, 20200.38000.38000.37000.37000.3700137,900
Jun. 05, 20200.37000.37000.36000.37000.3700127,300
Jun. 04, 20200.37000.38000.33000.34000.3400106,200
Jun. 03, 20200.38000.39000.35000.36000.3600182,600
Jun. 02, 20200.38000.38000.35000.36000.3600142,900
Jun. 01, 20200.40000.40000.36000.39000.3900104,400
May 29, 20200.39000.41000.35000.38000.3800347,300
May 28, 20200.37000.40000.37000.39000.3900659,100
May 27, 20200.37000.37000.35000.37000.3700352,500
May 26, 20200.39000.40000.36000.36000.36001,248,100
May 25, 20200.35000.35000.35000.35000.350088,500
May 22, 20200.30000.33000.30000.33000.330090,600
May 21, 20200.30000.30000.30000.30000.3000111,400
May 20, 20200.30000.34000.30000.33000.330092,100
May 19, 20200.33000.33000.29000.31000.3100143,400
May 15, 20200.23000.34000.23000.34000.3400174,300
May 14, 20200.28000.30000.27000.29000.290053,700
May 13, 20200.31000.31000.31000.31000.310015,500
May 12, 20200.28000.31000.27000.31000.310059,800
May 11, 20200.34000.34000.29000.29000.290065,300
May 08, 20200.33000.36000.33000.34000.340092,400
May 07, 20200.35000.35000.32000.32000.3200196,900
May 06, 20200.36000.36000.35000.35000.350068,400
May 05, 20200.31000.35000.31000.34000.3400179,400
May 04, 20200.32000.32000.31000.32000.320037,500
May 01, 20200.33000.33000.31000.32000.3200118,700
Apr. 30, 20200.33000.33000.32000.32000.3200117,500
Apr. 29, 20200.32000.33000.32000.32000.3200137,600
Apr. 28, 20200.28000.30000.28000.30000.300093,500
Apr. 27, 20200.24000.28000.24000.27000.2700161,500
Apr. 24, 20200.25000.26000.24000.25000.2500217,500
Apr. 23, 20200.24000.25000.24000.24000.2400496,800
Apr. 22, 20200.21000.21000.21000.21000.2100-
Apr. 21, 20200.21000.22000.21000.21000.210019,500
Apr. 20, 20200.20000.21000.20000.21000.210077,400
Apr. 17, 20200.17000.20000.17000.20000.200051,700
Apr. 16, 20200.17000.17000.17000.17000.1700-
Apr. 15, 20200.17000.17000.17000.17000.170043,000
Apr. 14, 20200.14000.16000.14000.16000.160065,500
Apr. 13, 20200.14000.14000.14000.14000.1400-
Apr. 09, 20200.14000.14000.14000.14000.1400-
Apr. 08, 20200.14000.14000.14000.14000.140014,000
Apr. 07, 20200.16000.16000.15000.15000.150035,000
Apr. 06, 20200.13000.14000.13000.14000.140067,000
Apr. 03, 20200.14000.14000.13000.13000.130027,600
Apr. 02, 20200.15000.15000.15000.15000.150015,400
Apr. 01, 20200.17000.17000.17000.17000.1700-
Mar. 31, 20200.17000.17000.17000.17000.17005,000
Mar. 30, 20200.16000.16000.16000.16000.1600-
Mar. 27, 20200.18000.18000.14000.16000.160037,100
Mar. 26, 20200.14000.18000.14000.17000.1700125,300
Mar. 25, 20200.15000.15000.15000.15000.1500-
Mar. 24, 20200.14000.15000.14000.15000.150025,500
Mar. 23, 20200.10000.13000.08000.13000.130043,000
Mar. 20, 20200.10000.10000.10000.10000.100025,100
Mar. 19, 20200.09000.12000.09000.12000.12008,000
Mar. 18, 20200.11000.11000.11000.11000.1100-
Mar. 17, 20200.10000.11000.10000.11000.110024,500
Mar. 16, 20200.09000.10000.09000.10000.100056,000
Mar. 13, 20200.13000.13000.13000.13000.130022,500
Mar. 12, 20200.15000.15000.13000.13000.1300111,700
Mar. 11, 20200.19000.19000.14000.16000.160072,500
Mar. 10, 20200.18000.19000.18000.19000.190010,000
Mar. 09, 20200.20000.21000.18000.18000.180067,300
Mar. 06, 20200.21000.21000.20000.20000.200061,000
Mar. 05, 20200.20000.24000.20000.24000.240037,000
Mar. 04, 20200.20000.20000.20000.20000.2000-
Mar. 03, 20200.20000.20000.20000.20000.200031,000
Mar. 02, 20200.20000.20000.18000.19000.190010,200
Feb. 28, 20200.19000.20000.19000.19000.190046,800
Feb. 27, 20200.21000.21000.19000.20000.200090,000
Feb. 26, 20200.22000.22000.21000.21000.210069,500
Feb. 25, 20200.23000.23000.22000.22000.220030,000
Feb. 24, 20200.24000.24000.22000.22000.22004,000
Feb. 21, 20200.23000.23000.23000.23000.23004,500
Feb. 20, 20200.24000.24000.23000.23000.230041,600
Feb. 19, 20200.27000.27000.27000.27000.2700-
Feb. 18, 20200.27000.27000.27000.27000.27004,000
Feb. 14, 20200.22000.27000.22000.27000.270060,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...