Canada markets closed

Ynvisible Interactive Inc. (YNV.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.08000.0000 (0.00%)
At close: 03:07PM EDT
Time Period:
Mar 24, 2022 - Mar 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 23, 20230.08000.08000.08000.08000.080029,300
Mar 22, 20230.08000.08000.08000.08000.08004,900
Mar 21, 20230.08000.08000.08000.08000.08006,000
Mar 20, 20230.08000.08000.08000.08000.08003,000
Mar 17, 20230.09000.09000.09000.09000.0900900
Mar 16, 20230.09000.09000.09000.09000.090014,000
Mar 15, 20230.08000.08000.08000.08000.08009,000
Mar 14, 20230.08000.08000.08000.08000.080030,500
Mar 13, 20230.09000.09000.08000.08000.080098,700
Mar 10, 20230.09000.09000.08000.08000.0800102,300
Mar 09, 20230.09000.09000.09000.09000.0900-
Mar 08, 20230.09000.09000.09000.09000.09001,000
Mar 07, 20230.10000.10000.10000.10000.10001,100
Mar 06, 20230.10000.10000.10000.10000.100093,000
Mar 03, 20230.09000.09000.09000.09000.090010,000
Mar 02, 20230.10000.11000.09000.09000.090049,200
Mar 01, 20230.10000.10000.10000.10000.100015,200
Feb 28, 20230.09000.09000.09000.09000.0900600
Feb 27, 20230.09000.09000.09000.09000.09002,900
Feb 24, 20230.09000.09000.09000.09000.09002,000
Feb 23, 20230.09000.09000.09000.09000.0900107,000
Feb 22, 20230.09000.09000.09000.09000.090019,400
Feb 21, 20230.09000.09000.09000.09000.09004,300
Feb 17, 20230.09000.09000.09000.09000.090025,400
Feb 16, 20230.09000.09000.09000.09000.09002,100
Feb 15, 20230.10000.10000.10000.10000.1000-
Feb 14, 20230.10000.10000.10000.10000.1000-
Feb 13, 20230.10000.10000.10000.10000.1000-
Feb 10, 20230.10000.10000.10000.10000.1000300
Feb 09, 20230.10000.10000.10000.10000.100020,000
Feb 08, 20230.09000.09000.09000.09000.0900600
Feb 07, 20230.09000.09000.09000.09000.0900-
Feb 06, 20230.10000.10000.09000.09000.090025,000
Feb 03, 20230.10000.10000.09000.09000.090026,200
Feb 02, 20230.10000.10000.10000.10000.1000-
Feb 01, 20230.10000.10000.10000.10000.10005,100
Jan 31, 20230.09000.09000.09000.09000.09003,300
Jan 30, 20230.10000.10000.10000.10000.10003,000
Jan 27, 20230.10000.10000.09000.09000.09005,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...