Canada markets closed

Ynvisible Interactive Inc. (YNV.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2100-0.0200 (-8.70%)
At close: 03:12PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 24, 20220.22500.22500.18500.21000.210071,064
Jan. 21, 20220.24000.24000.23000.23000.230054,700
Jan. 20, 20220.25000.26000.24000.24000.240031,100
Jan. 19, 20220.27000.27000.25000.25000.250067,700
Jan. 18, 20220.28000.28000.26000.26000.260035,700
Jan. 17, 20220.30000.30000.27000.29000.290029,400
Jan. 14, 20220.32000.32000.29000.30000.300014,100
Jan. 13, 20220.29000.34000.28000.28000.280085,800
Jan. 12, 20220.29000.31000.28000.29000.290010,600
Jan. 11, 20220.27000.28000.26000.28000.280059,700
Jan. 10, 20220.27000.27000.24000.25000.250033,000
Jan. 07, 20220.30000.30000.27000.27000.270044,300
Jan. 06, 20220.37000.37000.31000.31000.310055,500
Jan. 05, 20220.35000.37000.34000.36000.3600101,900
Jan. 04, 20220.28000.33000.26000.33000.330052,900
Dec. 31, 20210.27000.27000.27000.27000.2700200
Dec. 30, 20210.24000.27000.24000.27000.270051,100
Dec. 29, 20210.27000.27000.23000.23000.2300144,000
Dec. 24, 20210.27000.27000.27000.27000.2700300
Dec. 23, 20210.27000.27000.26000.27000.27006,700
Dec. 22, 20210.30000.30000.26000.28000.280014,900
Dec. 21, 20210.27000.29000.25000.29000.290062,600
Dec. 20, 20210.30000.31000.24000.27000.270067,600
Dec. 17, 20210.30000.30000.29000.30000.30003,900
Dec. 16, 20210.26000.30000.26000.27000.270038,800
Dec. 15, 20210.26000.27000.25000.26000.260011,400
Dec. 14, 20210.30000.30000.27000.27000.2700103,100
Dec. 13, 20210.30000.31000.26000.31000.310039,000
Dec. 10, 20210.32000.32000.31000.31000.310025,100
Dec. 09, 20210.32000.32000.30000.30000.300014,300
Dec. 08, 20210.34000.34000.33000.33000.330010,800
Dec. 07, 20210.33000.33000.33000.33000.33004,100
Dec. 06, 20210.33000.33000.32000.32000.320029,600
Dec. 03, 20210.36000.36000.30000.32000.3200223,300
Dec. 02, 20210.38000.38000.35000.36000.360022,300
Dec. 01, 20210.37000.40000.35000.36000.3600112,600
Nov. 30, 20210.37000.37000.35000.36000.3600111,100
Nov. 29, 20210.38000.40000.37000.38000.380055,500
Nov. 26, 20210.44000.44000.38000.40000.400025,800
Nov. 25, 20210.40000.41000.40000.41000.410050,700
Nov. 24, 20210.41000.41000.40000.40000.40003,900
Nov. 23, 20210.42000.44000.41000.42000.420042,300
Nov. 22, 20210.45000.45000.43000.43000.43004,100
Nov. 19, 20210.41000.46000.41000.46000.460025,800
Nov. 18, 20210.41000.43000.40000.43000.430047,800
Nov. 17, 20210.46000.46000.41000.43000.430044,100
Nov. 16, 20210.50000.50000.46000.46000.460054,500
Nov. 15, 20210.54000.54000.50000.51000.5100135,800
Nov. 12, 20210.38000.55000.37000.55000.5500218,000
Nov. 11, 20210.39000.40000.38000.40000.400051,600
Nov. 10, 20210.38000.39000.38000.38000.380026,900
Nov. 09, 20210.40000.41000.38000.39000.390056,400
Nov. 08, 20210.40000.42000.39000.41000.410053,500
Nov. 05, 20210.40000.40000.38000.39000.390081,900
Nov. 04, 20210.38000.40000.38000.40000.400053,200
Nov. 03, 20210.41000.42000.41000.41000.410038,800
Nov. 02, 20210.41000.41000.41000.41000.41003,900
Nov. 01, 20210.38000.41000.38000.40000.400030,200
Oct. 29, 20210.40000.40000.37000.38000.380030,200
Oct. 28, 20210.39000.39000.37000.39000.390057,400
Oct. 27, 20210.42000.42000.39000.41000.410069,900
Oct. 26, 20210.39000.41000.39000.41000.410018,400
Oct. 25, 20210.41000.41000.40000.41000.410013,900
Oct. 22, 20210.42000.43000.40000.42000.420058,700
Oct. 21, 20210.43000.43000.42000.42000.420041,500
Oct. 20, 20210.42000.44000.42000.44000.440026,800
Oct. 19, 20210.40000.45000.40000.45000.4500110,500
Oct. 18, 20210.41000.42000.39000.40000.400048,300
Oct. 15, 20210.42000.42000.42000.42000.42001,000
Oct. 14, 20210.41000.44000.41000.42000.420032,300
Oct. 13, 20210.45000.45000.42000.42000.42008,100
Oct. 12, 20210.45000.45000.45000.45000.45009,200
Oct. 08, 20210.45000.45000.45000.45000.4500900
Oct. 07, 20210.45000.45000.45000.45000.4500-
Oct. 06, 20210.44000.45000.44000.45000.450024,500
Oct. 05, 20210.47000.47000.43000.44000.440028,000
Oct. 04, 20210.48000.48000.44000.44000.440049,500
Oct. 01, 20210.45000.48000.43000.48000.480030,800
Sep. 30, 20210.48000.48000.43000.46000.460059,200
Sep. 29, 20210.50000.50000.47000.48000.480053,900
Sep. 28, 20210.47000.49000.47000.49000.49008,800
Sep. 27, 20210.50000.50000.50000.50000.50009,500
Sep. 24, 20210.50000.50000.50000.50000.500013,400
Sep. 23, 20210.49000.50000.49000.49000.490032,100
Sep. 22, 20210.50000.50000.48000.49000.490050,900
Sep. 21, 20210.50000.51000.48000.48000.480035,200
Sep. 20, 20210.54000.54000.47000.50000.5000160,900
Sep. 17, 20210.55000.58000.55000.55000.550037,800
Sep. 16, 20210.57000.59000.53000.56000.5600102,500
Sep. 15, 20210.53000.53000.48000.53000.530081,700
Sep. 14, 20210.54000.54000.54000.54000.54003,400
Sep. 13, 20210.59000.59000.55000.56000.5600129,700
Sep. 10, 20210.57000.61000.57000.61000.6100173,600
Sep. 09, 20210.52000.52000.51000.52000.520024,600
Sep. 08, 20210.52000.53000.49000.52000.5200109,100
Sep. 07, 20210.50000.55000.47000.53000.5300232,400
Sep. 03, 20210.53000.54000.51000.52000.520052,700
Sep. 02, 20210.51000.54000.50000.51000.5100125,500
Sep. 01, 20210.57000.57000.54000.56000.560018,200
Aug. 31, 20210.54000.55000.51000.55000.5500102,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...