Canada markets close in 2 hours 59 minutes

Ynvisible Interactive Inc. (YNV.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.11000.0000 (0.00%)
As of 12:22PM EST. Market open.
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 20220.11000.11000.11000.11000.1100500
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, 20220.11000.11000.11000.11000.1100-
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
Oct 28, 20220.11000.11000.11000.11000.11005,400
Oct 27, 20220.11000.11000.11000.11000.1100-
Oct 26, 20220.11000.11000.11000.11000.11005,000
Oct 25, 20220.11000.11000.11000.11000.1100300
Oct 24, 20220.11000.11000.11000.11000.1100-
Oct 21, 20220.11000.11000.11000.11000.1100-
Oct 20, 20220.11000.11000.11000.11000.1100-
Oct 19, 20220.11000.11000.11000.11000.110010,500
Oct 18, 20220.11000.12000.11000.11000.110010,100
Oct 17, 20220.11000.11000.11000.11000.1100900
Oct 14, 20220.13000.13000.13000.13000.13003,000
Oct 13, 20220.12000.13000.12000.13000.130022,500
Oct 12, 20220.11000.11000.10000.11000.110029,900
Oct 11, 20220.12000.12000.11000.11000.110031,800
Oct 07, 20220.13000.13000.13000.13000.1300-
Oct 06, 20220.13000.13000.13000.13000.1300-
Oct 05, 20220.13000.13000.13000.13000.1300500
Oct 04, 20220.13000.13000.13000.13000.1300500
Oct 03, 20220.11000.11000.11000.11000.1100-
Sept 30, 20220.12000.12000.11000.11000.110021,200
Sept 29, 20220.13000.13000.12000.12000.120060,000
Sept 28, 20220.11000.11000.11000.11000.1100200
Sept 27, 20220.11000.11000.11000.11000.110010,000
Sept 26, 20220.11000.11000.11000.11000.110024,500
Sept 23, 20220.13000.14000.12000.12000.120034,100
Sept 22, 20220.14000.14000.14000.14000.14008,800
Sept 21, 20220.14000.14000.14000.14000.140022,000
Sept 20, 20220.13000.13000.13000.13000.1300115,900
Sept 19, 20220.15000.15000.15000.15000.150014,300
Sept 16, 20220.14000.14000.14000.14000.1400-
Sept 15, 20220.14000.14000.14000.14000.14001,400
Sept 14, 20220.17000.17000.17000.17000.17001,200
Sept 13, 20220.18000.18000.15000.15000.15002,600
Sept 12, 20220.18000.19000.17000.17000.170067,000
Sept 09, 20220.16000.16000.14000.14000.140013,100
Sept 08, 20220.14000.14000.14000.14000.1400600
Sept 07, 20220.14000.16000.13000.14000.140027,800
Sept 06, 20220.14000.14000.14000.14000.1400100
Sept 02, 20220.14000.14000.14000.14000.1400-
Sept 01, 20220.14000.14000.14000.14000.14006,300
Aug 31, 20220.14000.14000.14000.14000.1400-
Aug 30, 20220.14000.14000.14000.14000.1400-
Aug 29, 20220.14000.14000.14000.14000.1400400
Aug 26, 20220.14000.14000.14000.14000.1400-
Aug 25, 20220.16000.16000.14000.14000.140012,100
Aug 24, 20220.17000.17000.17000.17000.170014,500
Aug 23, 20220.18000.18000.18000.18000.180019,600
Aug 22, 20220.20000.20000.20000.20000.20001,300
Aug 19, 20220.18000.18000.18000.18000.180021,600
Aug 18, 20220.18000.18000.18000.18000.1800-
Aug 17, 20220.18000.18000.18000.18000.18002,600
Aug 16, 20220.19000.19000.19000.19000.19005,000
Aug 15, 20220.19000.19000.19000.19000.1900-
Aug 12, 20220.19000.19000.19000.19000.1900-
Aug 11, 20220.19000.19000.19000.19000.190018,500
Aug 10, 20220.19000.19000.19000.19000.190010,500
Aug 09, 20220.18000.19000.18000.18000.18007,600
Aug 08, 20220.20000.20000.18000.18000.180032,100
Aug 05, 20220.19000.20000.19000.20000.200054,500
Aug 04, 20220.18000.19000.17000.17000.170023,500
Aug 03, 20220.16000.17000.16000.17000.170022,000
Aug 02, 20220.14000.15000.14000.15000.150052,000
Jul 29, 20220.12000.12000.12000.12000.1200-
Jul 28, 20220.12000.12000.12000.12000.120023,200
Jul 27, 20220.12000.12000.12000.12000.12002,000
Jul 26, 20220.13000.13000.13000.13000.1300800
Jul 25, 20220.13000.13000.13000.13000.13001,500
Jul 22, 20220.12000.12000.12000.12000.1200500
Jul 21, 20220.13000.13000.12000.12000.12006,100
Jul 20, 20220.12000.12000.12000.12000.12002,200
Jul 19, 20220.12000.14000.12000.13000.130039,300
Jul 18, 20220.14000.14000.14000.14000.140010,500
Jul 15, 20220.12000.12000.12000.12000.12002,400
Jul 14, 20220.12000.12000.12000.12000.1200-
Jul 13, 20220.12000.12000.12000.12000.12001,500
Jul 12, 20220.12000.13000.12000.12000.12003,900
Jul 11, 20220.14000.14000.14000.14000.14004,000
Jul 08, 20220.13000.14000.13000.14000.140018,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...