Canada markets open in 4 hours 49 minutes

Ynvisible Interactive Inc. (YNV.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.3500-0.0050 (-1.41%)
At close: 2:26PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 27, 20200.39000.39000.35000.35000.350020,000
Oct. 26, 20200.39000.39000.35000.36000.360099,500
Oct. 23, 20200.44000.45000.39000.40000.4000157,600
Oct. 22, 20200.39000.44000.36000.42000.42001,347,900
Oct. 21, 20200.37000.39000.35000.36000.3600248,800
Oct. 20, 20200.39000.42000.37000.37000.37001,303,700
Oct. 19, 20200.34000.37000.33000.37000.3700431,000
Oct. 16, 20200.32000.34000.30000.31000.3100279,300
Oct. 15, 20200.29000.33000.28000.32000.3200622,000
Oct. 14, 20200.27000.27000.27000.27000.2700-
Oct. 13, 20200.25000.27000.25000.27000.270071,500
Oct. 09, 20200.23000.24000.23000.24000.24003,000
Oct. 08, 20200.23000.23000.23000.23000.230017,800
Oct. 07, 20200.24000.24000.23000.23000.230054,100
Oct. 06, 20200.24000.24000.24000.24000.240057,500
Oct. 05, 20200.23000.23000.23000.23000.2300-
Oct. 02, 20200.25000.25000.23000.23000.230022,000
Oct. 01, 20200.25000.25000.25000.25000.250021,800
Sep. 30, 20200.27000.27000.27000.27000.270036,500
Sep. 29, 20200.27000.27000.27000.27000.27001,000
Sep. 28, 20200.26000.27000.26000.27000.270064,000
Sep. 25, 20200.26000.27000.26000.26000.2600189,700
Sep. 24, 20200.26000.27000.24000.26000.2600501,200
Sep. 23, 20200.24000.25000.24000.25000.250055,000
Sep. 22, 20200.22000.25000.22000.25000.250050,000
Sep. 21, 20200.25000.25000.22000.22000.220063,800
Sep. 18, 20200.24000.25000.22000.24000.2400109,600
Sep. 17, 20200.25000.25000.25000.25000.25001,100
Sep. 16, 20200.27000.27000.25000.25000.250027,000
Sep. 15, 20200.24000.27000.24000.27000.270082,900
Sep. 14, 20200.21000.24000.21000.24000.240077,100
Sep. 11, 20200.23000.24000.22000.24000.240030,500
Sep. 10, 20200.23000.23000.22000.22000.220051,500
Sep. 09, 20200.23000.24000.23000.24000.24004,500
Sep. 08, 20200.24000.25000.23000.25000.250099,900
Sep. 04, 20200.25000.28000.25000.28000.28003,400
Sep. 03, 20200.24000.26000.23000.26000.260045,100
Sep. 02, 20200.24000.28000.22000.28000.280074,700
Sep. 01, 20200.26000.26000.23000.23000.230010,700
Aug. 31, 20200.27000.27000.25000.26000.260031,300
Aug. 28, 20200.27000.28000.26000.28000.280013,000
Aug. 27, 20200.30000.30000.30000.30000.300030,500
Aug. 26, 20200.30000.30000.27000.30000.300078,000
Aug. 25, 20200.27000.30000.27000.29000.290066,600
Aug. 24, 20200.25000.25000.24000.25000.2500167,000
Aug. 21, 20200.25000.27000.24000.25000.250060,700
Aug. 20, 20200.26000.26000.25000.25000.250072,300
Aug. 19, 20200.28000.28000.28000.28000.280032,000
Aug. 18, 20200.30000.32000.30000.31000.31008,000
Aug. 17, 20200.30000.30000.27000.27000.270018,800
Aug. 14, 20200.32000.34000.29000.33000.3300160,100
Aug. 13, 20200.30000.30000.30000.30000.30008,000
Aug. 12, 20200.30000.31000.30000.31000.3100113,400
Aug. 11, 20200.28000.30000.28000.30000.300015,700
Aug. 10, 20200.28000.28000.27000.27000.27007,000
Aug. 07, 20200.28000.28000.28000.28000.280010,200
Aug. 06, 20200.27000.27000.27000.27000.27001,100
Aug. 05, 20200.28000.28000.28000.28000.280010,000
Aug. 04, 20200.31000.31000.31000.31000.310010,000
Jul. 31, 20200.28000.28000.28000.28000.28001,200
Jul. 30, 20200.32000.32000.32000.32000.32002,200
Jul. 29, 20200.26000.26000.26000.26000.26003,400
Jul. 28, 20200.29000.29000.29000.29000.29004,100
Jul. 27, 20200.28000.28000.27000.27000.27007,500
Jul. 24, 20200.28000.28000.27000.27000.27006,000
Jul. 23, 20200.28000.28000.28000.28000.2800-
Jul. 22, 20200.29000.29000.28000.28000.28006,000
Jul. 21, 20200.29000.29000.29000.29000.2900-
Jul. 20, 20200.32000.32000.28000.29000.290010,000
Jul. 17, 20200.29000.29000.27000.29000.290064,000
Jul. 16, 20200.29000.29000.29000.29000.290050,600
Jul. 15, 20200.29000.29000.29000.29000.29009,200
Jul. 14, 20200.28000.30000.28000.30000.300042,000
Jul. 13, 20200.33000.35000.30000.30000.300089,800
Jul. 10, 20200.30000.30000.30000.30000.30001,500
Jul. 09, 20200.28000.30000.27000.28000.280070,100
Jul. 08, 20200.30000.31000.30000.30000.300016,900
Jul. 07, 20200.33000.33000.33000.33000.3300-
Jul. 06, 20200.30000.33000.30000.33000.330053,800
Jul. 03, 20200.33000.33000.33000.33000.3300-
Jul. 02, 20200.33000.33000.33000.33000.33005,300
Jun. 30, 20200.36000.36000.35000.35000.35002,500
Jun. 29, 20200.36000.36000.35000.36000.360064,800
Jun. 26, 20200.36000.36000.32000.35000.350050,900
Jun. 25, 20200.29000.37000.29000.37000.370076,100
Jun. 24, 20200.32000.32000.32000.32000.32006,700
Jun. 23, 20200.30000.33000.30000.33000.330036,300
Jun. 22, 20200.31000.31000.27000.30000.3000235,300
Jun. 19, 20200.35000.35000.35000.35000.3500-
Jun. 18, 20200.36000.36000.35000.35000.350016,600
Jun. 17, 20200.38000.38000.36000.36000.360012,900
Jun. 16, 20200.37000.37000.37000.37000.37002,700
Jun. 15, 20200.35000.38000.35000.38000.3800146,200
Jun. 12, 20200.37000.37000.36000.36000.3600159,500
Jun. 11, 20200.37000.37000.35000.35000.3500103,700
Jun. 10, 20200.37000.37000.37000.37000.370022,600
Jun. 09, 20200.37000.37000.37000.37000.370035,200
Jun. 08, 20200.38000.38000.37000.37000.3700137,900
Jun. 05, 20200.37000.37000.36000.37000.3700127,300
Jun. 04, 20200.37000.38000.33000.34000.3400106,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...