Visionstate Corp Historical Data - VIS | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

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	0.02	0.02	0.015	262200	0.01901602	CS
4	0	0	0.02	0.025	0.015	106497	0.02001408	CS
12	-0.02	-50	0.04	0.04	0.015	119353	0.02403319	CS
26	-0.035	-63.6363636364	0.055	0.06	0.015	119869	0.02913173	CS
52	0	0	0.02	0.07	0.015	146680	0.0332935	CS
156	-0.015	-42.8571428571	0.035	0.07	0.01	104855	0.02701581	CS
260	-0.04	-66.6666666667	0.06	0.14	0.01	138325	0.05510509	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1744926000	0.02	0	0.00	0.02	0.02	0.02	0
1744839600	0.02	0	0.00	0.02	0.02	0.02	130000
1744753200	0.02	0	0.00	0.02	0.02	0.02	723000
1744666800	0.02	0.005	33.33	0.02	0.02	0.02	200000
1744407600	0.015	0	0.00	0.015	0.015	0.015	0
1744321200	0.015	-0.005	-25.00	0.02	0.02	0.015	258000
1744234800	0.02	-0.005	-20.00	0.02	0.02	0.02	3500
1744148400	0.025	0	0.00	0.025	0.025	0.025	0
1744062000	0.025	0.005	25.00	0.025	0.025	0.025	304000
1743802800	0.02	0	0.00	0.02	0.02	0.02	20000
1743716400	0.02	0	0.00	0.02	0.02	0.02	197000
1743630000	0.02	0.005	33.33	0.02	0.02	0.02	9000
1743543600	0.015	-0.005	-25.00	0.02	0.02	0.015	40000
1743457200	0.02	0	0.00	0.02	0.02	0.02	100000
1743198000	0.02	0	0.00	0.02	0.02	0.02	0
1743111600	0.02	0	0.00	0.02	0.02	0.02	0
1743025200	0.02	0	0.00	0.015	0.02	0.015	21000
1742938800	0.02	0	0.00	0.02	0.02	0.02	7500
1742852400	0.02	0	0.00	0.02	0.02	0.02	0
1742593200	0.02	0	0.00	0.02	0.02	0.02	5947
1742506800	0.02	0	0.00	0.02	0.02	0.02	111000
1742420400	0.02	0	0.00	0.02	0.02	0.02	0
1742334000	0.02	0	0.00	0.02	0.02	0.02	16900
1742247600	0.02	0	0.00	0.02	0.02	0.02	62000
1741988400	0.02	0	0.00	0.02	0.02	0.02	200000
1741902000	0.02	0	0.00	0.02	0.02	0.02	0
1741815600	0.02	0	0.00	0.02	0.02	0.02	110000
1741729200	0.02	0	0.00	0.02	0.02	0.02	0
1741642800	0.02	0	0.00	0.02	0.02	0.02	0
1741387200	0.02	0	0.00	0.02	0.02	0.02	0
1741300800	0.02	0	0.00	0.02	0.02	0.02	192000
1741214400	0.02	0	0.00	0.02	0.02	0.02	2000
1741128000	0.02	0	0.00	0.02	0.02	0.02	185270
1741041600	0.02	-0.005	-20.00	0.025	0.025	0.02	390000
1740782400	0.025	-0.005	-16.67	0.025	0.025	0.025	1051150
1740696000	0.03	0.005	20.00	0.03	0.03	0.03	29000
1740609600	0.025	-0.005	-16.67	0.025	0.025	0.025	100000
1740523200	0.03	0	0.00	0.03	0.03	0.03	0
1740436800	0.03	0.005	20.00	0.03	0.03	0.03	10500
1740177600	0.025	-0.005	-16.67	0.025	0.025	0.025	100000
1740091200	0.03	0	0.00	0.03	0.03	0.03	0
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

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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