Visionstate Corp Historical Data - VIS | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

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

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.005	25	0.02	0.025	0.015	57250	0.015	CS
4	0.005	25	0.02	0.025	0.015	116974	0.01949831	CS
12	-0.005	-16.6666666667	0.03	0.035	0.015	114169	0.02303104	CS
26	-0.025	-50	0.05	0.05	0.015	117707	0.02785066	CS
52	0.005	25	0.02	0.07	0.015	144338	0.03352821	CS
156	-0.015	-37.5	0.04	0.07	0.01	105026	0.02696191	CS
260	-0.05	-66.6666666667	0.075	0.14	0.01	137359	0.05488811	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1745530800	0.015	0	0.00	0.015	0.015	0.015	0
1745444400	0.015	0	0.00	0.015	0.015	0.015	0
1745358000	0.015	0	0.00	0.015	0.015	0.015	0
1745271600	0.015	-0.005	-25.00	0.02	0.02	0.015	229000
1744926000	0.02	0	0.00	0.02	0.02	0.02	9000
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

Spray Finance Token

La Banque Postale Home L...

Vanguard Industrials ETF

China Rapid Finance

Skeena Resources

GoldHaven Resources

Wellbeing Digital Sciences

Xtr MSCI Emerging Market...

Tompkins Financial

Xtr Bloomberg Commodity ...

Delta Lloyd Asset Manage...

Water Ways Technologies

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