Ynvisible Interactive Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	0.270	0.280	0.260	0.280	0.280	59,700
2022-01-10	0.270	0.270	0.240	0.250	0.250	33,000
2022-01-07	0.300	0.300	0.270	0.270	0.270	44,300
2022-01-06	0.370	0.370	0.310	0.310	0.310	55,500
2022-01-05	0.350	0.370	0.340	0.360	0.360	101,900
2022-01-04	0.280	0.330	0.260	0.330	0.330	52,900
2021-12-31	0.270	0.270	0.270	0.270	0.270	200
2021-12-30	0.240	0.270	0.240	0.270	0.270	51,100
2021-12-29	0.270	0.270	0.230	0.230	0.230	144,000
2021-12-24	0.270	0.270	0.270	0.270	0.270	300
2021-12-23	0.270	0.270	0.260	0.270	0.270	6,700
2021-12-22	0.300	0.300	0.260	0.280	0.280	14,900
2021-12-21	0.270	0.290	0.250	0.290	0.290	62,600
2021-12-20	0.300	0.310	0.240	0.270	0.270	67,600
2021-12-17	0.300	0.300	0.290	0.300	0.300	3,900
2021-12-16	0.260	0.300	0.260	0.270	0.270	38,800
2021-12-15	0.260	0.270	0.250	0.260	0.260	11,400
2021-12-14	0.300	0.300	0.270	0.270	0.270	103,100
2021-12-13	0.300	0.310	0.260	0.310	0.310	39,000
2021-12-10	0.320	0.320	0.310	0.310	0.310	25,100
2021-12-09	0.320	0.320	0.300	0.300	0.300	14,300
2021-12-08	0.340	0.340	0.330	0.330	0.330	10,800
2021-12-07	0.330	0.330	0.330	0.330	0.330	4,100
2021-12-06	0.330	0.330	0.320	0.320	0.320	29,600
2021-12-03	0.360	0.360	0.300	0.320	0.320	223,300
2021-12-02	0.380	0.380	0.350	0.360	0.360	22,300
2021-12-01	0.370	0.400	0.350	0.360	0.360	112,600
2021-11-30	0.370	0.370	0.350	0.360	0.360	111,100
2021-11-29	0.380	0.400	0.370	0.380	0.380	55,500
2021-11-26	0.440	0.440	0.380	0.400	0.400	25,800
2021-11-25	0.400	0.410	0.400	0.410	0.410	50,700
2021-11-24	0.410	0.410	0.400	0.400	0.400	3,900
2021-11-23	0.420	0.440	0.410	0.420	0.420	42,300
2021-11-22	0.450	0.450	0.430	0.430	0.430	4,100
2021-11-19	0.410	0.460	0.410	0.460	0.460	25,800
2021-11-18	0.410	0.430	0.400	0.430	0.430	47,800
2021-11-17	0.460	0.460	0.410	0.430	0.430	44,100
2021-11-16	0.500	0.500	0.460	0.460	0.460	54,500
2021-11-15	0.540	0.540	0.500	0.510	0.510	135,800
2021-11-12	0.380	0.550	0.370	0.550	0.550	218,000
2021-11-11	0.390	0.400	0.380	0.400	0.400	51,600
2021-11-10	0.380	0.390	0.380	0.380	0.380	26,900
2021-11-09	0.400	0.410	0.380	0.390	0.390	56,400
2021-11-08	0.400	0.420	0.390	0.410	0.410	53,500
2021-11-05	0.400	0.400	0.380	0.390	0.390	81,900
2021-11-04	0.380	0.400	0.380	0.400	0.400	53,200
2021-11-03	0.410	0.420	0.410	0.410	0.410	38,800
2021-11-02	0.410	0.410	0.410	0.410	0.410	3,900
2021-11-01	0.380	0.410	0.380	0.400	0.400	30,200
2021-10-29	0.400	0.400	0.370	0.380	0.380	30,200
2021-10-28	0.390	0.390	0.370	0.390	0.390	57,400
2021-10-27	0.420	0.420	0.390	0.410	0.410	69,900
2021-10-26	0.390	0.410	0.390	0.410	0.410	18,400
2021-10-25	0.410	0.410	0.400	0.410	0.410	13,900
2021-10-22	0.420	0.430	0.400	0.420	0.420	58,700
2021-10-21	0.430	0.430	0.420	0.420	0.420	41,500
2021-10-20	0.420	0.440	0.420	0.440	0.440	26,800
2021-10-19	0.400	0.450	0.400	0.450	0.450	110,500
2021-10-18	0.410	0.420	0.390	0.400	0.400	48,300
2021-10-15	0.420	0.420	0.420	0.420	0.420	1,000

← NewerPage 21 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.