Canada Markets closed

Ynvisible Interactive Inc. (YNV.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1800-0.0050 (-2.70%)
At close: 03:59PM EDT
Time Period:
Aug 17, 2021 - Aug 17, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 20220.18500.18000.18000.18000.18002,552
Aug 16, 20220.19000.19000.19000.19000.19005,000
Aug 15, 20220.19000.19000.19000.19000.1900-
Aug 12, 20220.19000.19000.19000.19000.1900-
Aug 11, 20220.19000.19000.19000.19000.190018,500
Aug 10, 20220.19000.19000.19000.19000.190010,500
Aug 09, 20220.18000.19000.18000.18000.18007,600
Aug 08, 20220.20000.20000.18000.18000.180032,100
Aug 05, 20220.19000.20000.19000.20000.200054,500
Aug 04, 20220.18000.19000.17000.17000.170023,500
Aug 03, 20220.16000.17000.16000.17000.170022,000
Aug 02, 20220.14000.15000.14000.15000.150052,000
Jul 29, 20220.12000.12000.12000.12000.1200-
Jul 28, 20220.12000.12000.12000.12000.120023,200
Jul 27, 20220.12000.12000.12000.12000.12002,000
Jul 26, 20220.13000.13000.13000.13000.1300800
Jul 25, 20220.13000.13000.13000.13000.13001,500
Jul 22, 20220.12000.12000.12000.12000.1200500
Jul 21, 20220.13000.13000.12000.12000.12006,100
Jul 20, 20220.12000.12000.12000.12000.12002,200
Jul 19, 20220.12000.14000.12000.13000.130039,300
Jul 18, 20220.14000.14000.14000.14000.140010,500
Jul 15, 20220.12000.12000.12000.12000.12002,400
Jul 14, 20220.12000.12000.12000.12000.1200-
Jul 13, 20220.12000.12000.12000.12000.12001,500
Jul 12, 20220.12000.13000.12000.12000.12003,900
Jul 11, 20220.14000.14000.14000.14000.14004,000
Jul 08, 20220.13000.14000.13000.14000.140018,100
Jul 07, 20220.13000.17000.13000.14000.140017,800
Jul 06, 20220.14000.14000.13000.13000.130016,700
Jul 05, 20220.14000.17000.14000.16000.160090,100
Jul 04, 20220.14000.14000.14000.14000.140011,900
Jun 30, 20220.14000.17000.13000.17000.170065,800
Jun 29, 20220.15000.15000.14000.14000.140034,500
Jun 28, 20220.17000.17000.17000.17000.17003,000
Jun 27, 20220.16000.16000.14000.16000.1600115,800
Jun 24, 20220.16000.16000.16000.16000.160010,400
Jun 23, 20220.16000.16000.16000.16000.16002,400
Jun 22, 20220.16000.16000.16000.16000.160030,100
Jun 21, 20220.17000.17000.17000.17000.1700800
Jun 20, 20220.17000.17000.17000.17000.17002,000
Jun 17, 20220.18000.18000.15000.17000.170050,900
Jun 16, 20220.18000.18000.18000.18000.1800300
Jun 15, 20220.18000.18000.18000.18000.18002,000
Jun 14, 20220.18000.19000.17000.19000.190018,000
Jun 13, 20220.19000.19000.18000.18000.18004,400
Jun 10, 20220.20000.20000.20000.20000.20004,000
Jun 09, 20220.20000.21000.20000.20000.20007,700
Jun 08, 20220.20000.20000.20000.20000.20004,500
Jun 07, 20220.18000.21000.18000.21000.21005,000
Jun 06, 20220.19000.19000.18000.18000.180032,800
Jun 03, 20220.20000.20000.19000.19000.190032,500
Jun 02, 20220.21000.23000.20000.20000.20006,900
Jun 01, 20220.20000.20000.20000.20000.2000-
May 31, 20220.20000.20000.20000.20000.2000-
May 30, 20220.20000.20000.20000.20000.2000100
May 27, 20220.20000.20000.20000.20000.200019,100
May 26, 20220.22000.22000.22000.22000.2200300
May 25, 20220.19000.22000.19000.22000.220020,600
May 24, 20220.20000.20000.19000.19000.190019,100
May 20, 20220.22000.22000.22000.22000.220017,600
May 19, 20220.23000.24000.19000.20000.200018,900
May 18, 20220.23000.23000.22000.23000.230017,100
May 17, 20220.20000.21000.20000.20000.200033,000
May 16, 20220.20000.20000.20000.20000.200015,400
May 13, 20220.21000.21000.21000.21000.21001,600
May 12, 20220.17000.19000.16000.17000.170086,100
May 11, 20220.19000.20000.17000.17000.1700101,600
May 10, 20220.21000.21000.19000.19000.190025,700
May 09, 20220.23000.23000.22000.22000.22009,500
May 06, 20220.22000.23000.20000.23000.230025,500
May 05, 20220.22000.22000.22000.22000.2200-
May 04, 20220.22000.22000.22000.22000.2200100
May 03, 20220.22000.22000.22000.22000.2200400
May 02, 20220.23000.23000.22000.22000.220010,500
Apr 29, 20220.23000.23000.22000.22000.220013,600
Apr 28, 20220.24000.24000.22000.22000.220039,400
Apr 27, 20220.24000.24000.24000.24000.24003,800
Apr 26, 20220.24000.24000.24000.24000.2400-
Apr 25, 20220.26000.26000.24000.24000.24004,200
Apr 22, 20220.23000.23000.23000.23000.2300800
Apr 21, 20220.24000.24000.23000.23000.23003,300
Apr 20, 20220.28000.28000.25000.25000.250017,200
Apr 19, 20220.24000.26000.24000.25000.250017,400
Apr 18, 20220.24000.24000.23000.23000.23003,100
Apr 14, 20220.23000.23000.23000.23000.2300400
Apr 13, 20220.23000.23000.23000.23000.23001,500
Apr 12, 20220.24000.24000.24000.24000.24003,500
Apr 11, 20220.28000.28000.24000.24000.240045,200
Apr 08, 20220.26000.27000.26000.26000.260017,300
Apr 07, 20220.27000.27000.26000.26000.26001,200
Apr 06, 20220.26000.26000.26000.26000.26003,700
Apr 05, 20220.31000.31000.27000.27000.270029,900
Apr 04, 20220.27000.31000.27000.31000.310017,400
Apr 01, 20220.28000.31000.26000.31000.3100102,800
Mar 31, 20220.31000.31000.26000.26000.2600163,800
Mar 30, 20220.28000.31000.27000.31000.3100100,300
Mar 29, 20220.23000.25000.23000.25000.250025,800
Mar 28, 20220.23000.24000.23000.24000.24006,300
Mar 25, 20220.22000.23000.22000.23000.23004,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...