Canada markets close in 4 hours 30 minutes

Ynvisible Interactive Inc. (YNV.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1650+0.0250 (+17.86%)
As of 10:36AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 20220.14000.16500.14000.16500.165078,114
Jul 04, 20220.14000.14000.14000.14000.140011,900
Jun 30, 20220.14000.17000.13000.17000.170065,800
Jun 29, 20220.15000.15000.14000.14000.140034,500
Jun 28, 20220.17000.17000.17000.17000.17003,000
Jun 27, 20220.16000.16000.14000.16000.1600115,800
Jun 24, 20220.16000.16000.16000.16000.160010,400
Jun 23, 20220.16000.16000.16000.16000.16002,400
Jun 22, 20220.16000.16000.16000.16000.160030,100
Jun 21, 20220.17000.17000.17000.17000.1700800
Jun 20, 20220.17000.17000.17000.17000.17002,000
Jun 17, 20220.18000.18000.15000.17000.170050,900
Jun 16, 20220.18000.18000.18000.18000.1800300
Jun 15, 20220.18000.18000.18000.18000.18002,000
Jun 14, 20220.18000.19000.17000.19000.190018,000
Jun 13, 20220.19000.19000.18000.18000.18004,400
Jun 10, 20220.20000.20000.20000.20000.20004,000
Jun 09, 20220.20000.21000.20000.20000.20007,700
Jun 08, 20220.20000.20000.20000.20000.20004,500
Jun 07, 20220.18000.21000.18000.21000.21005,000
Jun 06, 20220.19000.19000.18000.18000.180032,800
Jun 03, 20220.20000.20000.19000.19000.190032,500
Jun 02, 20220.21000.23000.20000.20000.20006,900
Jun 01, 20220.20000.20000.20000.20000.2000-
May 31, 20220.20000.20000.20000.20000.2000-
May 30, 20220.20000.20000.20000.20000.2000100
May 27, 20220.20000.20000.20000.20000.200019,100
May 26, 20220.22000.22000.22000.22000.2200300
May 25, 20220.19000.22000.19000.22000.220020,600
May 24, 20220.20000.20000.19000.19000.190019,100
May 20, 20220.22000.22000.22000.22000.220017,600
May 19, 20220.23000.24000.19000.20000.200018,900
May 18, 20220.23000.23000.22000.23000.230017,100
May 17, 20220.20000.21000.20000.20000.200033,000
May 16, 20220.20000.20000.20000.20000.200015,400
May 13, 20220.21000.21000.21000.21000.21001,600
May 12, 20220.17000.19000.16000.17000.170086,100
May 11, 20220.19000.20000.17000.17000.1700101,600
May 10, 20220.21000.21000.19000.19000.190025,700
May 09, 20220.23000.23000.22000.22000.22009,500
May 06, 20220.22000.23000.20000.23000.230025,500
May 05, 20220.22000.22000.22000.22000.2200-
May 04, 20220.22000.22000.22000.22000.2200100
May 03, 20220.22000.22000.22000.22000.2200400
May 02, 20220.23000.23000.22000.22000.220010,500
Apr 29, 20220.23000.23000.22000.22000.220013,600
Apr 28, 20220.24000.24000.22000.22000.220039,400
Apr 27, 20220.24000.24000.24000.24000.24003,800
Apr 26, 20220.24000.24000.24000.24000.2400-
Apr 25, 20220.26000.26000.24000.24000.24004,200
Apr 22, 20220.23000.23000.23000.23000.2300800
Apr 21, 20220.24000.24000.23000.23000.23003,300
Apr 20, 20220.28000.28000.25000.25000.250017,200
Apr 19, 20220.24000.26000.24000.25000.250017,400
Apr 18, 20220.24000.24000.23000.23000.23003,100
Apr 14, 20220.23000.23000.23000.23000.2300400
Apr 13, 20220.23000.23000.23000.23000.23001,500
Apr 12, 20220.24000.24000.24000.24000.24003,500
Apr 11, 20220.28000.28000.24000.24000.240045,200
Apr 08, 20220.26000.27000.26000.26000.260017,300
Apr 07, 20220.27000.27000.26000.26000.26001,200
Apr 06, 20220.26000.26000.26000.26000.26003,700
Apr 05, 20220.31000.31000.27000.27000.270029,900
Apr 04, 20220.27000.31000.27000.31000.310017,400
Apr 01, 20220.28000.31000.26000.31000.3100102,800
Mar 31, 20220.31000.31000.26000.26000.2600163,800
Mar 30, 20220.28000.31000.27000.31000.3100100,300
Mar 29, 20220.23000.25000.23000.25000.250025,800
Mar 28, 20220.23000.24000.23000.24000.24006,300
Mar 25, 20220.22000.23000.22000.23000.23004,100
Mar 24, 20220.23000.23000.23000.23000.2300-
Mar 23, 20220.23000.24000.23000.23000.230043,000
Mar 22, 20220.22000.24000.22000.24000.240026,800
Mar 21, 20220.20000.23000.20000.21000.210022,500
Mar 18, 20220.21000.21000.21000.21000.210020,500
Mar 17, 20220.20000.21000.19000.21000.210011,200
Mar 16, 20220.21000.21000.21000.21000.21007,100
Mar 15, 20220.20000.20000.20000.20000.200034,700
Mar 14, 20220.22000.22000.21000.21000.210019,500
Mar 11, 20220.23000.24000.21000.21000.210057,500
Mar 10, 20220.24000.24000.22000.22000.220014,700
Mar 09, 20220.21000.22000.21000.22000.2200153,500
Mar 08, 20220.21000.21000.20000.20000.200079,500
Mar 07, 20220.22000.22000.20000.20000.200019,400
Mar 04, 20220.22000.22000.22000.22000.2200600
Mar 03, 20220.21000.22000.21000.22000.220023,200
Mar 02, 20220.21000.21000.20000.21000.210032,200
Mar 01, 20220.22000.22000.21000.21000.210067,200
Feb 28, 20220.19000.25000.19000.25000.250027,300
Feb 25, 20220.19000.19000.19000.19000.1900600
Feb 24, 20220.20000.20000.19000.19000.190051,400
Feb 23, 20220.22000.22000.21000.21000.210029,300
Feb 22, 20220.23000.24000.22000.22000.2200181,300
Feb 18, 20220.23000.23000.22000.22000.220031,300
Feb 17, 20220.22000.23000.21000.21000.210029,700
Feb 16, 20220.22000.22000.22000.22000.2200200
Feb 15, 20220.20000.22000.20000.22000.220078,200
Feb 14, 20220.20000.20000.20000.20000.2000500
Feb 11, 20220.22000.22000.20000.20000.2000110,900
Feb 10, 20220.22000.22000.22000.22000.220090,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...