Mail

YNV.V - Ynvisible Interactive Inc.

TSXV - TSXV Delayed Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul. 08, 2020	0.3000	0.3100	0.3000	0.3000	0.3000	16,900
Jul. 07, 2020	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jul. 06, 2020	0.3000	0.3300	0.3000	0.3300	0.3300	53,800
Jul. 03, 2020	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jul. 02, 2020	0.3300	0.3300	0.3300	0.3300	0.3300	5,300
Jun. 30, 2020	0.3600	0.3600	0.3500	0.3500	0.3500	2,500
Jun. 29, 2020	0.3600	0.3600	0.3500	0.3600	0.3600	64,800
Jun. 26, 2020	0.3600	0.3600	0.3200	0.3500	0.3500	50,900
Jun. 25, 2020	0.2900	0.3700	0.2900	0.3700	0.3700	76,100
Jun. 24, 2020	0.3200	0.3200	0.3200	0.3200	0.3200	6,700
Jun. 23, 2020	0.3000	0.3300	0.3000	0.3300	0.3300	36,300
Jun. 22, 2020	0.3100	0.3100	0.2700	0.3000	0.3000	235,300
Jun. 19, 2020	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jun. 18, 2020	0.3600	0.3600	0.3500	0.3500	0.3500	16,600
Jun. 17, 2020	0.3800	0.3800	0.3600	0.3600	0.3600	12,900
Jun. 16, 2020	0.3700	0.3700	0.3700	0.3700	0.3700	2,700
Jun. 15, 2020	0.3500	0.3800	0.3500	0.3800	0.3800	146,200
Jun. 12, 2020	0.3700	0.3700	0.3600	0.3600	0.3600	159,500
Jun. 11, 2020	0.3700	0.3700	0.3500	0.3500	0.3500	103,700
Jun. 10, 2020	0.3700	0.3700	0.3700	0.3700	0.3700	22,600
Jun. 09, 2020	0.3700	0.3700	0.3700	0.3700	0.3700	35,200
Jun. 08, 2020	0.3800	0.3800	0.3700	0.3700	0.3700	137,900
Jun. 05, 2020	0.3700	0.3700	0.3600	0.3700	0.3700	127,300
Jun. 04, 2020	0.3700	0.3800	0.3300	0.3400	0.3400	106,200
Jun. 03, 2020	0.3800	0.3900	0.3500	0.3600	0.3600	182,600
Jun. 02, 2020	0.3800	0.3800	0.3500	0.3600	0.3600	142,900
Jun. 01, 2020	0.4000	0.4000	0.3600	0.3900	0.3900	104,400
May 29, 2020	0.3900	0.4100	0.3500	0.3800	0.3800	347,300
May 28, 2020	0.3700	0.4000	0.3700	0.3900	0.3900	659,100
May 27, 2020	0.3700	0.3700	0.3500	0.3700	0.3700	352,500
May 26, 2020	0.3900	0.4000	0.3600	0.3600	0.3600	1,248,100
May 25, 2020	0.3500	0.3500	0.3500	0.3500	0.3500	88,500
May 22, 2020	0.3000	0.3300	0.3000	0.3300	0.3300	90,600
May 21, 2020	0.3000	0.3000	0.3000	0.3000	0.3000	111,400
May 20, 2020	0.3000	0.3400	0.3000	0.3300	0.3300	92,100
May 19, 2020	0.3300	0.3300	0.2900	0.3100	0.3100	143,400
May 15, 2020	0.2300	0.3400	0.2300	0.3400	0.3400	174,300
May 14, 2020	0.2800	0.3000	0.2700	0.2900	0.2900	53,700
May 13, 2020	0.3100	0.3100	0.3100	0.3100	0.3100	15,500
May 12, 2020	0.2800	0.3100	0.2700	0.3100	0.3100	59,800
May 11, 2020	0.3400	0.3400	0.2900	0.2900	0.2900	65,300
May 08, 2020	0.3300	0.3600	0.3300	0.3400	0.3400	92,400
May 07, 2020	0.3500	0.3500	0.3200	0.3200	0.3200	196,900
May 06, 2020	0.3600	0.3600	0.3500	0.3500	0.3500	68,400
May 05, 2020	0.3100	0.3500	0.3100	0.3400	0.3400	179,400
May 04, 2020	0.3200	0.3200	0.3100	0.3200	0.3200	37,500
May 01, 2020	0.3300	0.3300	0.3100	0.3200	0.3200	118,700
Apr. 30, 2020	0.3300	0.3300	0.3200	0.3200	0.3200	117,500
Apr. 29, 2020	0.3200	0.3300	0.3200	0.3200	0.3200	137,600
Apr. 28, 2020	0.2800	0.3000	0.2800	0.3000	0.3000	93,500
Apr. 27, 2020	0.2400	0.2800	0.2400	0.2700	0.2700	161,500
Apr. 24, 2020	0.2500	0.2600	0.2400	0.2500	0.2500	217,500
Apr. 23, 2020	0.2400	0.2500	0.2400	0.2400	0.2400	496,800
Apr. 22, 2020	0.2100	0.2100	0.2100	0.2100	0.2100	-
Apr. 21, 2020	0.2100	0.2200	0.2100	0.2100	0.2100	19,500
Apr. 20, 2020	0.2000	0.2100	0.2000	0.2100	0.2100	77,400
Apr. 17, 2020	0.1700	0.2000	0.1700	0.2000	0.2000	51,700
Apr. 16, 2020	0.1700	0.1700	0.1700	0.1700	0.1700	-
Apr. 15, 2020	0.1700	0.1700	0.1700	0.1700	0.1700	43,000
Apr. 14, 2020	0.1400	0.1600	0.1400	0.1600	0.1600	65,500
Apr. 13, 2020	0.1400	0.1400	0.1400	0.1400	0.1400	-
Apr. 09, 2020	0.1400	0.1400	0.1400	0.1400	0.1400	-
Apr. 08, 2020	0.1400	0.1400	0.1400	0.1400	0.1400	14,000
Apr. 07, 2020	0.1600	0.1600	0.1500	0.1500	0.1500	35,000
Apr. 06, 2020	0.1300	0.1400	0.1300	0.1400	0.1400	67,000
Apr. 03, 2020	0.1400	0.1400	0.1300	0.1300	0.1300	27,600
Apr. 02, 2020	0.1500	0.1500	0.1500	0.1500	0.1500	15,400
Apr. 01, 2020	0.1700	0.1700	0.1700	0.1700	0.1700	-
Mar. 31, 2020	0.1700	0.1700	0.1700	0.1700	0.1700	5,000
Mar. 30, 2020	0.1600	0.1600	0.1600	0.1600	0.1600	-
Mar. 27, 2020	0.1800	0.1800	0.1400	0.1600	0.1600	37,100
Mar. 26, 2020	0.1400	0.1800	0.1400	0.1700	0.1700	125,300
Mar. 25, 2020	0.1500	0.1500	0.1500	0.1500	0.1500	-
Mar. 24, 2020	0.1400	0.1500	0.1400	0.1500	0.1500	25,500
Mar. 23, 2020	0.1000	0.1300	0.0800	0.1300	0.1300	43,000
Mar. 20, 2020	0.1000	0.1000	0.1000	0.1000	0.1000	25,100
Mar. 19, 2020	0.0900	0.1200	0.0900	0.1200	0.1200	8,000
Mar. 18, 2020	0.1100	0.1100	0.1100	0.1100	0.1100	-
Mar. 17, 2020	0.1000	0.1100	0.1000	0.1100	0.1100	24,500
Mar. 16, 2020	0.0900	0.1000	0.0900	0.1000	0.1000	56,000
Mar. 13, 2020	0.1300	0.1300	0.1300	0.1300	0.1300	22,500
Mar. 12, 2020	0.1500	0.1500	0.1300	0.1300	0.1300	111,700
Mar. 11, 2020	0.1900	0.1900	0.1400	0.1600	0.1600	72,500
Mar. 10, 2020	0.1800	0.1900	0.1800	0.1900	0.1900	10,000
Mar. 09, 2020	0.2000	0.2100	0.1800	0.1800	0.1800	67,300
Mar. 06, 2020	0.2100	0.2100	0.2000	0.2000	0.2000	61,000
Mar. 05, 2020	0.2000	0.2400	0.2000	0.2400	0.2400	37,000
Mar. 04, 2020	0.2000	0.2000	0.2000	0.2000	0.2000	-
Mar. 03, 2020	0.2000	0.2000	0.2000	0.2000	0.2000	31,000
Mar. 02, 2020	0.2000	0.2000	0.1800	0.1900	0.1900	10,200
Feb. 28, 2020	0.1900	0.2000	0.1900	0.1900	0.1900	46,800
Feb. 27, 2020	0.2100	0.2100	0.1900	0.2000	0.2000	90,000
Feb. 26, 2020	0.2200	0.2200	0.2100	0.2100	0.2100	69,500
Feb. 25, 2020	0.2300	0.2300	0.2200	0.2200	0.2200	30,000
Feb. 24, 2020	0.2400	0.2400	0.2200	0.2200	0.2200	4,000
Feb. 21, 2020	0.2300	0.2300	0.2300	0.2300	0.2300	4,500
Feb. 20, 2020	0.2400	0.2400	0.2300	0.2300	0.2300	41,600
Feb. 19, 2020	0.2700	0.2700	0.2700	0.2700	0.2700	-
Feb. 18, 2020	0.2700	0.2700	0.2700	0.2700	0.2700	4,000
Feb. 14, 2020	0.2200	0.2700	0.2200	0.2700	0.2700	60,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...