20:31:25 EST Mon 19 Feb 2018
Enter Symbol
or Name
USA
CA



Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VA-AlphaX-Chi-XH-CX2P-PureO-OmegaM-TriActL-LiquidNetI-InstinetY-LynxU-NEO
2018-02-16VPTK0.4350.540.390.510.096,541,4681,0440.510.535,419,2077,000126,000199,7005,50021,500132,691629,870
2018-02-15VPTK0.3750.500.3750.420.054,040,3831,0890.420.4353,146,44314,500142,000209,82555215,50059,011452,552
2018-02-14VPTK0.3550.3850.3450.370.011,054,9712740.3650.37739,68336,00013,000128,5002,3338,0003,622123,833
2018-02-13VPTK0.3550.380.3350.360.0051,576,8933230.3550.361,199,6922,00027,500124,000658,5005,136210,000
2018-02-12VPTK0.320.3550.3150.3550.045925,6442420.350.355709,78512,00050,7603,000599149,500
2018-02-09VPTK0.3050.3350.300.310.032,059,5794270.310.3151,481,63411,000122,000141,5006,2288,5002,5892,000284,128
2018-02-08VPTK0.2750.2850.270.280.015218,170570.280.285188,8106,0005,5002,00036015,500
2018-02-07VPTK0.250.270.250.2650.005345,967870.260.27264,9903,00019,5501,00018,42739,000
2018-02-06VPTK0.240.260.240.260.015206,938720.250.265177,0273,0004,5007,7001,0002,0001,21110,500
2018-02-05VPTK0.240.2850.220.235-0.005323,570980.2350.27258,8726,00031,7001,5001,02324,475
2018-02-02VPTK0.2650.2650.230.24-0.02513,9391300.2450.255421,40610,0007,1004,9611,0001,61167,861
2018-02-01VPTK0.2750.280.260.26-0.02626,1501700.2550.265563,1001,00015,5007,0001,0005038,500
2018-01-31VPTK0.290.3050.2750.28-0.02603,9961710.280.29487,6795,00014,00028,0003,0002,81763,500
2018-01-30VPTK0.3350.3550.280.30-0.011,330,7133750.300.305944,39316,00033,50091,50015,5003,820226,000
2018-01-29VPTK0.2250.400.220.310.0853,116,6225720.310.3152,481,75212,19050,500255,0006,5004,680306,000
2018-01-26VPTK0.2150.2250.2150.2250.01305,746390.220.225286,2468,0001,0002,5008,000
2018-01-25VPTK0.2250.2250.210.215-0.005608,297980.2150.22512,84531,0005,00050026,05232,900
2018-01-24VPTK0.2250.2250.2150.22-0.005137,000490.2150.22115,4405,5001,10050096013,500
2018-01-23VPTK0.2150.2250.210.2250.01457,385690.220.225375,43016,0001,0007,5001,00026,30530,150
2018-01-22VPTK0.2150.2250.2150.22-0.005202,792860.2150.22137,90017,5006,5002,00026,89212,000
2018-01-19VPTK0.220.2250.220.2250.005280,954500.220.225207,45411,5002,00026,50033,500
2018-01-18VPTK0.220.220.210.22225,425560.220.225209,3302,0001,0001,5001,09510,500
2018-01-17VPTK0.2250.2250.210.22176,375340.2150.22156,9253003,0006,0006509,500
2018-01-16VPTK0.230.230.2150.22352,416550.220.225328,0161,0009,50090013,000
2018-01-15VPTK0.210.230.200.2150.01356,989690.220.225257,8392,00013,0002,50026,15055,500
2018-01-12VPTK0.200.2150.190.211,019,8521570.2050.21836,20015,50010,50037,00080020,00027,05272,800
2018-01-11VPTK0.210.220.200.21-0.005441,1291420.2050.21313,1601,0001,00013,5002,50031,46978,500
2018-01-10VPTK0.220.220.210.215-0.005441,011670.2150.22360,75115,0002,0001,5006,00076055,000
2018-01-09VPTK0.2150.220.210.22283,087830.2150.22242,3761,0001,5001,21137,000
2018-01-08VPTK0.230.230.2150.22464,465970.220.225370,6502,0001,0004,36026,50027,45532,500
2018-01-05VPTK0.210.220.210.220.005184,756470.2150.22126,78627,0003,7005,5001,27020,500
2018-01-04VPTK0.210.220.210.215217,300440.2150.2278,28024,0001,0001,0005,50074,02033,500
2018-01-03VPTK0.220.220.210.215-0.01542,613790.210.22302,54331,0002,5001,0001,500194,07010,000
2018-01-02VPTK0.2250.230.220.2250.01273,544580.220.225227,29510,0001,0001,00014,00024920,000
2017-12-29VPTK0.210.220.210.2150.005162,381510.2150.2247,4815,00022,50017,50043,90026,000
2017-12-28VPTK0.220.220.210.21-0.015498,2561000.210.215251,01859,0004,5002,50054,50040,73886,000
2017-12-27VPTK0.230.230.210.22-0.011,089,6691290.2150.225830,74667,00020,50025,50031,50030,92383,500
2017-12-22VPTK0.2250.230.220.230.005192,874870.2250.23124,1744,0004,00034,00070026,000
2017-12-21VPTK0.230.230.2150.2250.005233,547840.2250.23198,8047,5004,0004,0006,00074312,500
2017-12-20VPTK0.220.230.2150.230.005201,651720.2250.23134,7835,0004,0002,00026,50036829,000
2017-12-19VPTK0.2250.230.2150.225-0.005182,153440.2250.23147,51613,0001,0003,0002,00063715,000
2017-12-18VPTK0.230.230.2150.23169,698460.230.235158,2421,0001,5005004568,000
2017-12-15VPTK0.240.240.220.23300,949550.230.235252,29415,0001,0004,0006,5001,15521,000
2017-12-14VPTK0.220.230.210.230.01682,9851290.220.23581,31110,0007,0008,00023,5002,67450,500
2017-12-13VPTK0.2350.2450.220.22-0.025430,3001060.220.225335,6005,5006,00019,00012,50020051,500
2017-12-12VPTK0.2450.250.230.245-0.005713,6841070.240.245625,52418,5007,5005002,16059,500
2017-12-11VPTK0.250.2550.240.25239,487600.240.255206,8465,3003,0005,5006,50084111,500
2017-12-08VPTK0.260.260.240.250.005470,210840.250.255365,1757,00037,0002,00053558,500
2017-12-07VPTK0.250.2550.240.245-0.005175,381410.2450.25144,9262,00010,0002,00095515,500
2017-12-06VPTK0.260.260.2450.25-0.01184,510350.2450.26163,9504,5002,0001,00056012,500
2017-12-05VPTK0.260.270.2550.255-0.005239,164550.2550.265213,5774,0001,50050058719,000
2017-12-04VPTK0.260.270.2550.260.005658,818830.260.265629,2182,0004,0001,00010022,500
2017-12-01VPTK0.260.270.250.255322,160630.2550.26278,8106,0007,0001,00035029,000
2017-11-30VPTK0.250.2650.2450.25196,525490.250.255159,5502,0002,5002,00097529,500
2017-11-29VPTK0.240.250.2350.250.01227,110720.2450.25175,80017,00013,0001,50081019,000
2017-11-28VPTK0.250.250.2350.24-0.01276,351650.240.25202,4007,5006,0003,5001,45155,500
2017-11-27VPTK0.2550.2550.240.25-0.015357,4641130.250.255188,08650027,50021,5004,0002,378113,500
2017-11-24VPTK0.270.270.250.265-0.005390,831830.250.265335,0505001,90088152,500
2017-11-23VPTK0.2650.2850.260.270.01344,295610.270.275274,10915,0002,80088651,500
2017-11-22VPTK0.270.270.260.26-0.005237,752430.260.265219,4524,00030014,000
2017-11-21VPTK0.2450.2650.2450.2650.02536,900940.2550.265476,96014,5006,25069038,500
2017-11-20VPTK0.2450.260.2450.245-0.015282,150600.2450.255251,2503,5008,50090018,000