Visionstate Corp Historical Data - VIS | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSXV
Visionstate Corp (VIS)
Visionstate Corp (VIS) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.03	0.035	0.025	164750	0.02765554	CS
4	-0.01	-25	0.04	0.04	0.025	129634	0.02881844	CS
12	0	0	0.03	0.045	0.02	115806	0.02966368	CS
26	-0.01	-25	0.04	0.07	0.02	203607	0.03899409	CS
52	0.005	20	0.025	0.07	0.015	141709	0.0344556	CS
156	-0.015	-33.3333333333	0.045	0.07	0.01	102437	0.02789482	CS
260	0.005	20	0.025	0.14	0.01	160550	0.05700846	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740004800	0.03	0.005	20.00	0.03	0.03	0.03	10000
1739918400	0.025	-0.01	-28.57	0.03	0.03	0.025	379000
1739572800	0.035	0.005	16.67	0.03	0.035	0.03	70000
1739486400	0.03	0	0.00	0.03	0.03	0.03	200000
1739400000	0.03	0	0.00	0.03	0.03	0.03	115000
1739313600	0.03	0.005	20.00	0.03	0.03	0.03	630120
1739227200	0.025	0	0.00	0.025	0.025	0.025	309050
1738968000	0.025	0	0.00	0.025	0.025	0.025	0
1738881600	0.025	-0.005	-16.67	0.025	0.025	0.025	85000
1738795200	0.03	0	0.00	0.03	0.03	0.03	0
1738708800	0.03	0	0.00	0.03	0.03	0.03	0
1738622400	0.03	0	0.00	0.03	0.03	0.03	6880
1738363200	0.03	0	0.00	0.03	0.03	0.03	0
1738276800	0.03	0	0.00	0.03	0.03	0.03	60000
1738190400	0.03	0	0.00	0.03	0.03	0.03	73000
1738104000	0.03	0	0.00	0.03	0.03	0.03	39000
1738017600	0.03	0	0.00	0.03	0.03	0.03	109000
1737758400	0.03	-0.005	-14.29	0.03	0.03	0.03	256000
1737672000	0.035	0.005	16.67	0.04	0.04	0.035	121000
1737585600	0.03	-0.005	-14.29	0.03	0.03	0.03	55000
1737499200	0.035	0	0.00	0.035	0.035	0.035	28055
1737412800	0.035	0	0.00	0.035	0.035	0.035	7000
1737153600	0.035	0	0.00	0.035	0.035	0.035	60000
1737067200	0.035	0	0.00	0.035	0.035	0.035	1000
1736980800	0.035	0	0.00	0.035	0.035	0.035	20580
1736894400	0.035	0	0.00	0.035	0.035	0.035	79000
1736808000	0.035	-0.005	-12.50	0.045	0.045	0.035	107000
1736548800	0.04	0.005	14.29	0.035	0.04	0.035	266000
1736462400	0.035	0	0.00	0.035	0.035	0.035	0
1736376000	0.035	0	0.00	0.04	0.04	0.035	177280
1736289600	0.035	0.005	16.67	0.03	0.035	0.03	765700
1736203200	0.03	0	0.00	0.03	0.03	0.03	0
1735944000	0.03	0	0.00	0.03	0.03	0.03	66666
1735857600	0.03	0.005	20.00	0.03	0.03	0.03	50000
1735684800	0.025	0	0.00	0.025	0.025	0.025	1000
1735598400	0.025	0	0.00	0.025	0.025	0.025	45000
1735339200	0.025	0	0.00	0.025	0.025	0.025	200000
1735069200	0.025	0	0.00	0.025	0.025	0.025	25000
1734993600	0.025	0	0.00	0.025	0.025	0.02	85238
1734734400	0.025	0	0.00	0.025	0.025	0.025	34542
1734648000	0.025	0	0.00	0.025	0.025	0.025	0
1734561600	0.025	0	0.00	0.025	0.025	0.025	490000
1734475200	0.025	0	0.00	0.025	0.025	0.025	0
1734388800	0.025	0	0.00	0.025	0.025	0.025	200000
1734129600	0.025	0	0.00	0.025	0.025	0.025	15000
1734043200	0.025	0	0.00	0.025	0.025	0.025	10000
1733956800	0.025	-0.005	-16.67	0.025	0.025	0.025	50000
1733870400	0.03	0.005	20.00	0.03	0.03	0.03	110000
1733784000	0.025	-0.005	-16.67	0.025	0.025	0.025	50000
1733524800	0.03	0	0.00	0.03	0.03	0.03	200000
1733438400	0.03	0	0.00	0.03	0.03	0.03	100000
1733352000	0.03	0	0.00	0.03	0.03	0.03	144000
1733265600	0.03	0.005	20.00	0.035	0.035	0.03	101000
1733179200	0.025	-0.005	-16.67	0.03	0.03	0.025	426000
1732920000	0.03	0	0.00	0.03	0.03	0.03	0
1732833600	0.03	0	0.00	0.03	0.03	0.03	52000
1732747200	0.03	0	0.00	0.03	0.03	0.03	0
1732660800	0.03	0	0.00	0.03	0.03	0.03	203000
1732574400	0.03	0	0.00	0.03	0.03	0.03	150000
1732315200	0.03	0	0.00	0.03	0.03	0.03	40000
1732228800	0.03	0	0.00	0.03	0.03	0.03	81000
1732142400	0.03	0	0.00	0.03	0.03	0.03	384757

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions