Canada markets open in 3 hours 35 minutes

Ynvisible Interactive Inc. (YNV.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.10000.0000 (0.00%)
At close: 12:32PM EST
Time Period:
Nov 30, 2022 - Nov 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 20230.09000.10000.09000.10000.100057,500
Nov 28, 20230.09000.10000.09000.10000.100010,000
Nov 27, 20230.09000.09000.09000.09000.09002,500
Nov 24, 20230.09000.09000.09000.09000.0900-
Nov 23, 20230.09000.09000.09000.09000.0900-
Nov 22, 20230.09000.09000.09000.09000.0900500
Nov 21, 20230.10000.10000.09000.09000.09007,400
Nov 20, 20230.10000.10000.10000.10000.1000-
Nov 17, 20230.10000.10000.10000.10000.1000-
Nov 16, 20230.10000.10000.10000.10000.1000-
Nov 15, 20230.10000.10000.10000.10000.1000-
Nov 14, 20230.10000.10000.10000.10000.1000-
Nov 13, 20230.10000.10000.10000.10000.10001,400
Nov 10, 20230.10000.10000.10000.10000.1000-
Nov 09, 20230.10000.10000.10000.10000.100013,300
Nov 08, 20230.09000.09000.09000.09000.09005,000
Nov 07, 20230.10000.10000.10000.10000.10002,100
Nov 06, 20230.10000.10000.10000.10000.100010,000
Nov 03, 20230.10000.10000.09000.09000.090099,000
Nov 02, 20230.09000.09000.09000.09000.0900-
Nov 01, 20230.09000.09000.09000.09000.09002,600
Oct 31, 20230.09000.09000.09000.09000.0900-
Oct 30, 20230.09000.09000.09000.09000.09001,700
Oct 27, 20230.10000.10000.09000.09000.090012,000
Oct 26, 20230.10000.10000.10000.10000.10001,500
Oct 25, 20230.10000.10000.10000.10000.1000500
Oct 24, 20230.10000.10000.10000.10000.100020,000
Oct 23, 20230.11000.12000.10000.10000.1000103,100
Oct 20, 20230.09000.09000.09000.09000.0900-
Oct 19, 20230.11000.11000.09000.09000.090086,500
Oct 18, 20230.11000.11000.11000.11000.11005,000
Oct 17, 20230.13000.13000.13000.13000.1300400
Oct 16, 20230.13000.13000.13000.13000.13005,000
Oct 13, 20230.13000.13000.13000.13000.130014,500
Oct 12, 20230.10000.13000.10000.13000.130059,800
Oct 11, 20230.10000.12000.10000.11000.110043,600
Oct 10, 20230.09000.10000.09000.10000.100030,100
Oct 06, 20230.09000.09000.09000.09000.09004,000
Oct 05, 20230.09000.09000.09000.09000.0900-
Oct 04, 20230.09000.09000.09000.09000.09002,000
Oct 03, 20230.08000.08000.08000.08000.0800-
Oct 02, 20230.08000.08000.08000.08000.0800-
Sept 29, 20230.08000.08000.08000.08000.0800-
Sept 28, 20230.08000.08000.08000.08000.08001,000
Sept 27, 20230.09000.09000.08000.08000.080018,500
Sept 26, 20230.09000.09000.09000.09000.0900-
Sept 25, 20230.09000.09000.09000.09000.09002,100
Sept 22, 20230.09000.09000.09000.09000.09007,400
Sept 21, 20230.10000.10000.09000.09000.09006,100
Sept 20, 20230.10000.10000.10000.10000.100066,000
Sept 19, 20230.10000.10000.09000.09000.090045,100
Sept 18, 20230.10000.11000.10000.11000.110027,500
Sept 15, 20230.10000.10000.10000.10000.1000-
Sept 14, 20230.10000.10000.10000.10000.1000-
Sept 13, 20230.11000.11000.10000.10000.1000112,500
Sept 12, 20230.11000.11000.11000.11000.11003,000
Sept 11, 20230.11000.11000.11000.11000.11003,000
Sept 08, 20230.11000.11000.11000.11000.1100300
Sept 07, 20230.11000.11000.11000.11000.1100600
Sept 06, 20230.11000.11000.11000.11000.1100400
Sept 05, 20230.11000.11000.11000.11000.11001,900
Sept 01, 20230.12000.12000.12000.12000.1200300
Aug 31, 20230.12000.12000.12000.12000.12004,500
Aug 30, 20230.12000.12000.12000.12000.1200100
Aug 29, 20230.12000.12000.12000.12000.120027,500
Aug 28, 20230.11000.12000.11000.12000.120028,000
Aug 25, 20230.10000.11000.10000.11000.110041,300
Aug 24, 20230.11000.11000.11000.11000.110015,000
Aug 23, 20230.10000.10000.10000.10000.100011,500
Aug 22, 20230.11000.11000.11000.11000.11001,000
Aug 21, 20230.11000.11000.11000.11000.1100-
Aug 18, 20230.11000.11000.11000.11000.11002,500
Aug 17, 20230.11000.11000.11000.11000.1100-
Aug 16, 20230.11000.11000.11000.11000.11005,500
Aug 15, 20230.11000.11000.11000.11000.1100800
Aug 14, 20230.10000.10000.10000.10000.1000800
Aug 11, 20230.10000.10000.10000.10000.10001,000
Aug 10, 20230.10000.10000.10000.10000.10001,000
Aug 09, 20230.11000.11000.11000.11000.11008,600
Aug 08, 20230.12000.12000.11000.11000.11008,000
Aug 04, 20230.11000.11000.10000.10000.10001,900
Aug 03, 20230.11000.11000.11000.11000.11001,000
Aug 02, 20230.11000.11000.11000.11000.1100100
Aug 01, 20230.11000.11000.11000.11000.110053,000
Jul 31, 20230.11000.11000.11000.11000.110017,200
Jul 28, 20230.11000.11000.11000.11000.110016,700
Jul 27, 20230.13000.13000.12000.12000.120024,200
Jul 26, 20230.13000.13000.13000.13000.1300-
Jul 25, 20230.13000.13000.13000.13000.13005,200
Jul 24, 20230.13000.14000.13000.14000.140057,900
Jul 21, 20230.14000.14000.14000.14000.1400400
Jul 20, 20230.14000.14000.14000.14000.1400-
Jul 19, 20230.14000.14000.14000.14000.1400-
Jul 18, 20230.14000.14000.14000.14000.14001,500
Jul 17, 20230.14000.14000.14000.14000.140011,200
Jul 14, 20230.14000.14000.14000.14000.1400100
Jul 13, 20230.14000.14000.14000.14000.140012,100
Jul 12, 20230.14000.14000.14000.14000.14008,500
Jul 11, 20230.13000.13000.13000.13000.1300-
Jul 10, 20230.13000.13000.13000.13000.13001,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...