14:41:02 EDT Thu 28 Mar 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-LynxS-CS2
2024-03-27VCMC0.280.2850.2750.2850.005161,1741110.2750.285120,74010,5005,5001,3258,0008,5015,374
2024-03-26VCMC0.2850.2950.280.28-0.005103,245850.280.28577,8875,5002,5007,5001,2304,0003,831
2024-03-25VCMC0.2950.2950.280.29-0.0169,460990.2850.2932,3131,3035,0007,0002,12811,5018,520
2024-03-22VCMC0.280.300.280.300.0182,552880.2950.3044,0959,0008,0006,9982,5007,5003,957
2024-03-21VCMC0.300.300.290.2945,883600.290.2959,7526,00015,0002,0171,0009,0001,867
2024-03-20VCMC0.300.310.2850.2950.00561,121910.290.29526,4926,0001,0008,5005,0723,5005,5003,323
2024-03-19VCMC0.300.3050.2850.295-0.00559,402900.2850.29522,2413,90011,5004,5004,5538,0003,212
2024-03-18VCMC0.3050.3050.290.295-0.01126,8181050.2950.3046,6267,08317,0002,00024,33350022,5004,105
2024-03-15VCMC0.3250.3250.2950.305-0.025250,8681370.300.305149,4449,00048,0007,5006,3973,00020,0054,037
2024-03-14VCMC0.330.340.3150.315-0.0237,034870.3150.3353,0677,0005,5007,5176,0055,288
2024-03-13VCMC0.3150.3350.3050.3350.0382,472890.3350.3439,5942,50018,0005,50089610,0453,233
2024-03-12VCMC0.3050.320.300.305106,008860.3050.3150,3415,0003,5002,5008,54931,5033,242
2024-03-11VCMC0.330.330.3050.305-0.00540,458750.3050.3214,43512,0004,5004,1665012,812
2024-03-08VCMC0.3150.340.300.31-0.00597,4211170.310.3315,47736840,5005,00018,99750012,5022,177
2024-03-07VCMC0.310.3350.300.3150.01568,221930.3150.3428,1862,1333,09427,3995001,5004,498
2024-03-06VCMC0.3250.3350.2950.30291,2861220.300.33583,8422,500110,00018,50034,82750038,500947
2024-03-05VCMC0.310.320.300.30-0.00555,783890.300.32532,2001,00014,6935,505905
2024-03-04VCMC0.340.340.300.31-0.0158,4341180.300.3124,6447,5001,5263,00012,7305005,0012,519
2024-03-01VCMC0.310.330.290.330.025189,2381250.300.3396,77310,00017,5006,50015,8747,0005,50927,763
2024-02-29VCMC0.3550.3550.2950.3050.02573,4331270.2850.30530,9942,00012,5004,5005,01412,5183,671
2024-02-28VCMC0.3050.3050.280.28-0.0295,2781330.280.28543,3103,0009,50017,0003,8505009,5026,266
2024-02-27VCMC0.360.360.300.305-0.04352,9722190.300.31207,31511,00020,66624,50018,30862,0007,628
2024-02-26VCMC0.380.3950.330.360.01153,8831530.340.36535,88050027,1005,50021,0061,50017,00142,139
2024-02-23VCMC0.4050.4050.3350.38-0.02183,4001690.350.38115,4837,88538,0003,0006,3151,0004,0014,094
2024-02-22VCMC0.430.4450.400.40187,1221420.400.4288,7842,00042,8004,50018,8571,00015,00013,020
2024-02-21VCMC0.470.470.370.445-0.025230,2301760.390.445165,77124,0003,5007,1148,50013,8345,004
2024-02-20VCMC0.4950.500.460.495123,4711840.460.49564,04531,0005005,8299,50010,490
2024-02-16VCMC0.470.530.460.4950.03570,8691350.4850.49526,6491,00017,0004,0002,41612,5004,963
2024-02-15VCMC0.480.540.430.470.02195,3782610.460.47100,0221,00017,50020,00015,6001,50017,59016,988
2024-02-14VCMC0.600.650.440.45-0.11758,7377040.450.51356,58429,22598,00063,00048,7264,500102,01343,760
2024-02-13VCMC0.430.600.430.560.135840,9958660.550.56333,54434,560131,518118,00016,90912,000133,00048,839
2024-02-12VCMC0.3250.4250.320.4250.125397,8383680.380.425180,65831,50041,50044,0009,1962,00059,50324,807
2024-02-09VCMC0.270.300.2650.300.035108,8091410.2850.3034,9981,50010,50011,5006,34350021,0007,23112,500
2024-02-08VCMC0.2650.280.260.2650.01179,3832050.260.26557,76816,52037,50013,00012,9076,00016,6347,3537,500
2024-02-07VCMC0.1850.2850.180.2550.07801,0463110.2550.26381,06151,00039,50053,0002,818500233,00015,03620,000
2024-02-06VCMC0.1750.190.1750.190.025232,3921650.1850.19139,57917,50015,50012,0003,28134,5006,514
2024-02-05VCMC0.150.170.1350.170.015351,4342900.1550.1790,0241,00031,50032,00021,8084,500155,5127,967
2024-02-02VCMC0.180.190.150.15-0.04443,1053060.150.165156,04046,72647,00033,50018,277500125,0019,834
2024-02-01VCMC0.210.210.1850.20-0.015245,1882170.190.205114,49412,50011,50036,50010,1354,00045,0016,198
2024-01-31VCMC0.230.2650.2150.215-0.015140,0181860.210.21551,63612,50020,0006,5007,38125,74110,511
2024-01-30VCMC0.220.280.220.2750.05581,0951020.230.2844,78711,0003,00030914,5345,335
2024-01-29VCMC0.200.2850.200.220.20243,7291480.220.2466,8432,00018,21341,00034,41871,5005,034
Consolidation 15 old shares to 1 new
2024-01-26VCMC0.020.020.0150.022,010,6841430.0150.021,172,464123,50067,00085,00097,82985,00026,00011,931340,000
2024-01-25VCMC0.020.020.0150.022,529,7591790.0150.02446,675397,827395,00012,000187,67089,000550,0008,676439,000
2024-01-24VCMC0.020.020.0150.024,477,6833180.0150.022,551,415526,00012,000113,872653,000341,00027,905242,150
2024-01-23VCMC0.020.0250.020.02-0.0052,276,7141100.020.025627,62015,0001,261,00026,0007,35414,000207,50126,000
2024-01-22VCMC0.0250.0250.020.0251,239,5431480.020.025521,462176,000281,0002,0004,8483,00081,00010,06221,141
2024-01-19VCMC0.030.030.020.02517,646,8054370.020.02511,359,4511,934,000350,000390,0001,102,118161,0001,270,000222,354650,000
2024-01-18VCMC0.030.030.0250.030.005863,218920.0250.03386,921221,90010,000210,0003,50017,0005,3055,000
2024-01-17VCMC0.030.030.0250.030.005744,935860.0250.03659,46352,0002,0005,0002,5657,0006,07610,000
2024-01-16VCMC0.030.030.0250.030.0056,281,4472900.0250.034,296,181639,35747,0005,000724,152167,000186,00027,23333,000
2024-01-15VCMC0.030.030.0250.030.005516,718790.0250.03138,754189,50092,0002,0008,08170,0004,0008,910100
2024-01-12VCMC0.0250.030.0250.030.005999,450930.0250.03621,67693,0002,000150,0001,00058,00027,28725,000
2024-01-11VCMC0.0250.030.0250.030.0053,277,1501340.0250.033,110,4738,00050,0006,00021,0925,00020,41924,000
2024-01-10VCMC0.030.030.0250.031,015,702920.0250.03279,42982,040162,00045,000241,863176,0005,45720,000
2024-01-09VCMC0.030.030.0250.030.0051,166,9431430.0250.03348,092119,100259,00033,000141,66625,00036,00049,704150,000
2024-01-08VCMC0.030.030.0250.031,705,0721600.0250.03422,664114,000525,00024,00013,040536,0008,74452,000
2024-01-05VCMC0.0250.030.0250.030.0051,680,5261440.0250.03522,92292,184134,00010,00015,280554,000288,86442,000
2024-01-04VCMC0.030.030.0250.030.005550,3041000.0250.03127,16571,00071,00072,00013,01347,000111,4016,000
2024-01-03VCMC0.030.030.0250.030.00251,523,8011060.0250.03840,200191,00052,00021,90116,000274,0021,700
2024-01-02VCMC0.0250.030.0250.030.0051,748,5611310.0250.03995,065366,559152,0001,0005,51347,000164,209
2023-12-29VCMC0.030.030.0250.030.0051,253,8321510.0250.03502,164258,00064,00030,00094,75211,00099,030104,000