Home Page
09:23:49 EDT Tue 22 Jul 2014
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VA-AlphaX-Chi-XH-CX2P-PureO-OmegaE-TMX SelectM-TriActL-LiquidNetI-InstinetY-Lynx
2014-07-21VEOR0.0350.040.0350.035-0.01307,45050.0350.045307,450
2014-07-18VEOR0.0450.0350.045
2014-07-17VEOR0.0450.0450.0450.0450.00518,30040.0350.04518,300
2014-07-16VEOR0.040.040.045
2014-07-15VEOR0.040.040.040.04-0.00556,45050.040.04556,450
2014-07-14VEOR0.040.0450.040.0450.0151,800100.040.04551,800
2014-07-11VEOR0.0350.0350.0350.035-0.00520,00020.0350.0420,000
2014-07-10VEOR0.0350.040.0350.04118,000120.0350.04100,00010,0008,000
2014-07-09VEOR0.040.040.0350.04238,895200.040.045204,89512,00016,0006,000
2014-07-08VEOR0.040.040.040.0419,84240.040.04519,842
2014-07-07VEOR0.040.040.040.0452,00040.040.04550,0002,000
2014-07-04VEOR0.040.040.040.043,00010.040.0453,000
2014-07-03VEOR0.040.040.040.04-0.0054,00010.040.0454,000
2014-07-02VEOR0.0450.0450.0450.0450.005100,00040.040.045100,000
2014-06-30VEOR0.040.040.040.042,00010.040.0452,000
2014-06-27VEOR0.040.040.040.04177,000110.040.045120,00022,00035,000
2014-06-26VEOR0.040.0450.040.04523,70060.040.04570022,0001,000
2014-06-25VEOR0.040.040.040.0438,50060.040.0451,50036,0001,000
2014-06-24VEOR0.040.040.040.04-0.00558,50050.040.04542,5001,00015,000
2014-06-23VEOR0.040.0450.040.04134,000160.040.0537,0003,00087,0007,000
2014-06-20VEOR0.040.0450.040.045212,500270.040.0560,50023,000129,000
2014-06-19VEOR0.040.0450.040.045125,100100.0450.0596,1004,00025,000
2014-06-18VEOR0.040.040.040.0423,68040.040.04568023,000
2014-06-17VEOR0.0450.0450.0450.0450.005149,000150.040.04590,00017,00042,000
2014-06-16VEOR0.0450.0450.040.04-0.00560,00060.040.04530,00023,0007,000
2014-06-13VEOR0.0450.0450.040.0491,500110.040.0514,50031,00046,000
2014-06-12VEOR0.0450.040.05
2014-06-11VEOR0.040.0450.040.0436,37280.040.0512,37224,000
2014-06-10VEOR0.0450.0450.040.040.00574,50070.040.0452,50072,000
2014-06-09VEOR0.040.040.040.04-0.00515,00020.040.04515,000
2014-06-06VEOR30010.040.05300
2014-06-05VEOR0.0450.040.05
2014-06-04VEOR0.0450.0450.0450.0455,00010.040.055,000
2014-06-03VEOR0.040.0450.040.045-0.00565,00090.040.0560,0003,0002,000
2014-06-02VEOR0.050.040.05
2014-05-30VEOR0.050.050.050.050.00516,00030.040.057,0009,000
2014-05-29VEOR0.050.050.0450.045104,500120.040.0550,50033,00021,000
2014-05-28VEOR0.0450.0450.0450.045-0.00518,32550.0450.054,32514,000
2014-05-27VEOR0.050.050.0450.0450.00555,000150.0450.0544,0002,0004,0005,000
2014-05-26VEOR0.0450.0450.0450.045-0.00572,330190.0450.05555,33017,000
2014-05-23VEOR0.0450.050.0450.0579,556100.050.05577,5562,000
2014-05-22VEOR0.0450.0550.0450.0458,09260.0450.0551,0924,0003,000
2014-05-21VEOR0.050.050.050.05125,00030.050.055125,000
2014-05-20VEOR0.050.050.050.05108,50040.050.055108,500
2014-05-16VEOR0.050.050.055
2014-05-15VEOR0.050.050.055
2014-05-14VEOR0.0550.0550.050.0546,00020.050.05544,0002,000
2014-05-13VEOR0.050.050.055
2014-05-12VEOR0.050.050.050.0516,70060.050.05513,7003,000
2014-05-09VEOR0.050.050.050.0575,40080.050.05562,40013,000
2014-05-08VEOR0.050.0550.050.05-0.01360,800210.050.055280,80080,000
2014-05-07VEOR0.0550.060.0550.0550.01152,100160.050.055136,10014,0002,000
2014-05-06VEOR0.050.0550.050.0522,42070.050.05522,420
2014-05-05VEOR0.050.050.050.0514,91580.050.064,9156,0004,000
2014-05-02VEOR0.0550.0550.050.05-0.00583,11770.050.0683,117
2014-05-01VEOR0.0550.0550.06
2014-04-30VEOR0.0550.0550.050.05327,625270.050.06254,62551,00022,000
2014-04-29VEOR0.0550.0550.0550.0550.00518,00030.050.05518,000
2014-04-28VEOR0.050.0550.050.05-0.005439,000220.050.055364,00075,000
2014-04-25VEOR0.050.0550.050.0557,00020.050.067,000
2014-04-24VEOR0.0550.0550.050.05-0.00565,640140.050.0663,6401,0001,000
2014-04-23VEOR0.060.060.0550.055-0.019,35050.0550.0654,3504,0001,000