Canada markets closed

Ynvisible Interactive Inc. (YNV.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.09000.0000 (0.00%)
At close: 03:41PM EST
Time Period:
Jan 27, 2022 - Jan 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20230.09500.09500.09000.09000.09005,000
Jan 26, 20230.09000.09000.09000.09000.090020,600
Jan 25, 20230.10000.10000.10000.10000.1000-
Jan 24, 20230.10000.10000.10000.10000.10002,800
Jan 23, 20230.09000.09000.09000.09000.09001,300
Jan 20, 20230.09000.09000.09000.09000.0900-
Jan 19, 20230.10000.10000.09000.09000.090010,100
Jan 18, 20230.10000.10000.10000.10000.1000-
Jan 17, 20230.10000.10000.10000.10000.10001,500
Jan 16, 20230.10000.10000.10000.10000.1000200
Jan 13, 20230.10000.10000.10000.10000.1000-
Jan 12, 20230.11000.11000.10000.10000.100052,900
Jan 11, 20230.11000.12000.10000.11000.110059,600
Jan 10, 20230.11000.11000.11000.11000.11004,000
Jan 09, 20230.10000.10000.10000.10000.10001,000
Jan 06, 20230.09000.10000.09000.10000.1000211,300
Jan 05, 20230.09000.09000.09000.09000.0900200,300
Jan 04, 20230.08000.08000.08000.08000.080020,000
Jan 03, 20230.07000.07000.07000.07000.070028,000
Dec 30, 20220.08000.08000.08000.08000.080044,000
Dec 29, 20220.08000.08000.08000.08000.080054,200
Dec 28, 20220.08000.09000.08000.09000.090022,800
Dec 23, 20220.10000.10000.09000.09000.090042,000
Dec 22, 20220.09000.10000.09000.09000.0900175,400
Dec 21, 20220.08000.09000.08000.08000.0800233,600
Dec 20, 20220.09000.09000.09000.09000.090020,100
Dec 19, 20220.07000.09000.07000.09000.0900369,500
Dec 16, 20220.07000.07000.07000.07000.0700197,000
Dec 15, 20220.07000.07000.06000.07000.070098,300
Dec 14, 20220.07000.07000.07000.07000.0700184,100
Dec 13, 20220.08000.08000.08000.08000.0800351,400
Dec 12, 20220.10000.10000.08000.08000.0800583,200
Dec 09, 20220.11000.11000.08000.10000.1000188,400
Dec 08, 20220.11000.11000.11000.11000.1100700
Dec 07, 20220.11000.11000.11000.11000.1100-
Dec 06, 20220.11000.11000.11000.11000.1100-
Dec 05, 20220.11000.11000.11000.11000.1100300
Dec 02, 20220.11000.11000.11000.11000.11002,500
Dec 01, 20220.11000.11000.11000.11000.1100-
Nov 30, 20220.11000.11000.11000.11000.1100600
Nov 29, 20220.11000.11000.11000.11000.11001,000
Nov 28, 20220.11000.11000.11000.11000.110030,200
Nov 25, 20220.11000.11000.11000.11000.1100-
Nov 24, 20220.11000.11000.11000.11000.1100-
Nov 23, 20220.11000.11000.11000.11000.1100800
Nov 22, 20220.11000.11000.10000.10000.100027,300
Nov 21, 20220.11000.11000.11000.11000.110010,000
Nov 18, 20220.11000.11000.11000.11000.1100100
Nov 17, 20220.11000.11000.11000.11000.1100-
Nov 16, 20220.11000.11000.11000.11000.11001,400
Nov 15, 20220.11000.13000.11000.13000.130017,200
Nov 14, 20220.11000.11000.11000.11000.11003,700
Nov 11, 20220.12000.12000.11000.11000.11002,600
Nov 10, 20220.11000.11000.10000.11000.110023,100
Nov 09, 20220.13000.13000.13000.13000.13004,100
Nov 08, 20220.11000.11000.11000.11000.1100800
Nov 07, 20220.11000.11000.11000.11000.11003,700
Nov 04, 20220.12000.12000.12000.12000.12001,700
Nov 03, 20220.13000.13000.13000.13000.1300-
Nov 02, 20220.13000.13000.13000.13000.130015,500
Nov 01, 20220.13000.13000.13000.13000.1300-
Oct 31, 20220.12000.13000.12000.13000.130029,600
Oct 28, 20220.11000.11000.11000.11000.11005,400
Oct 27, 20220.11000.11000.11000.11000.1100-
Oct 26, 20220.11000.11000.11000.11000.11005,000
Oct 25, 20220.11000.11000.11000.11000.1100300
Oct 24, 20220.11000.11000.11000.11000.1100-
Oct 21, 20220.11000.11000.11000.11000.1100-
Oct 20, 20220.11000.11000.11000.11000.1100-
Oct 19, 20220.11000.11000.11000.11000.110010,500
Oct 18, 20220.11000.12000.11000.11000.110010,100
Oct 17, 20220.11000.11000.11000.11000.1100900
Oct 14, 20220.13000.13000.13000.13000.13003,000
Oct 13, 20220.12000.13000.12000.13000.130022,500
Oct 12, 20220.11000.11000.10000.11000.110029,900
Oct 11, 20220.12000.12000.11000.11000.110031,800
Oct 07, 20220.13000.13000.13000.13000.1300-
Oct 06, 20220.13000.13000.13000.13000.1300-
Oct 05, 20220.13000.13000.13000.13000.1300500
Oct 04, 20220.13000.13000.13000.13000.1300500
Oct 03, 20220.11000.11000.11000.11000.1100-
Sept 30, 20220.12000.12000.11000.11000.110021,200
Sept 29, 20220.13000.13000.12000.12000.120060,000
Sept 28, 20220.11000.11000.11000.11000.1100200
Sept 27, 20220.11000.11000.11000.11000.110010,000
Sept 26, 20220.11000.11000.11000.11000.110024,500
Sept 23, 20220.13000.14000.12000.12000.120034,100
Sept 22, 20220.14000.14000.14000.14000.14008,800
Sept 21, 20220.14000.14000.14000.14000.140022,000
Sept 20, 20220.13000.13000.13000.13000.1300115,900
Sept 19, 20220.15000.15000.15000.15000.150014,300
Sept 16, 20220.14000.14000.14000.14000.1400-
Sept 15, 20220.14000.14000.14000.14000.14001,400
Sept 14, 20220.17000.17000.17000.17000.17001,200
Sept 13, 20220.18000.18000.15000.15000.15002,600
Sept 12, 20220.18000.19000.17000.17000.170067,000
Sept 09, 20220.16000.16000.14000.14000.140013,100
Sept 08, 20220.14000.14000.14000.14000.1400600
Sept 07, 20220.14000.16000.13000.14000.140027,800
Sept 06, 20220.14000.14000.14000.14000.1400100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...