10:22:03 EDT Thu 29 Jun 2017
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-OmegaE-NEOM-TriActL-LiquidNetI-InstinetY-LynxU-NEO
2017-06-28VPTK0.300.310.280.295-0.015422,0141290.2950.30323,1314,0008,50039,30018,0006201,00027,463
2017-06-27VPTK0.310.340.300.31-0.011,016,2531780.300.31857,94212,00019,000100,50025,0001,311500
2017-06-26VPTK0.310.320.3050.320.015256,945720.3050.32162,2505,50053,00016,00019520,000
2017-06-23VPTK0.3050.3150.3050.305-0.01201,397660.3050.32139,54713,5005,00024,5004,00035014,500
2017-06-22VPTK0.310.320.300.315165,908680.310.32105,7207,00012,00022,0003,0002,28813,900
2017-06-21VPTK0.320.320.300.315-0.005232,491740.3050.32119,20010,00021,00040,50024,0001,19116,600
2017-06-20VPTK0.310.3250.310.32-0.005171,215300.310.32156,25014,000965
2017-06-19VPTK0.3350.3350.3150.325-0.005147,100460.320.33111,6001,00014,50014,5005,500
2017-06-16VPTK0.2850.340.2850.330.04837,3121510.320.33651,99016,00012,000111,50014,00028,5001,8221,500
2017-06-15VPTK0.2850.290.280.2997,620420.280.2991,2752,0002,0001,000845500
2017-06-14VPTK0.280.290.280.2975,503330.280.2954,1003,0001,00011,5003,5001,4031,000
2017-06-13VPTK0.280.290.280.2978,378370.280.2966,0004,0007,0001,000378
2017-06-12VPTK0.2850.290.2750.29-0.01272,814910.280.29206,0869,00029,50026,0001,2281,000
2017-06-09VPTK0.2850.300.280.300.01117,618340.2950.30106,6183,0005,0003,000
2017-06-08VPTK0.290.290.290.290.0116,50070.280.2913,5001,0002,000
2017-06-07VPTK0.2850.290.280.28-0.02247,010460.280.29233,9201,0004,1003,5001,4903,000
2017-06-06VPTK0.300.3050.280.30435,680920.290.30380,6807,00010,50020,50010,0007,000
2017-06-05VPTK0.300.300.290.300.00577,820250.2950.3059,8002,0008,0007,500520
2017-06-02VPTK0.2950.300.290.2950.005189,313590.2950.30113,0243,0001,50050,60319,5001,686
2017-06-01VPTK0.3050.3050.290.29-0.01205,675630.290.3096,82519,0006,00053,75050020,5001,1008,000
2017-05-31VPTK0.2950.300.290.30-0.005328,1431490.290.30200,36010,0005,00062,56534,50071815,000
2017-05-30VPTK0.3050.3050.290.305331,622890.290.305268,01010,00013,50027,5005,5006126,500
2017-05-29VPTK0.300.3050.2950.3050.005115,970260.300.305105,0558,0002,000415500
2017-05-26VPTK0.300.3050.2950.300.005186,319440.300.305172,5002,00010,500819500
2017-05-25VPTK0.300.310.2950.295-0.005223,6211080.2950.30162,99214,0002,00013,62915,00016,000
2017-05-24VPTK0.3150.3150.300.31-0.005403,729730.300.31320,5593,00012,00031,17028,5001,0007,500
2017-05-23VPTK0.320.320.310.3150.005225,543850.310.32143,9756,00021,50032,25021,000818
2017-05-19VPTK0.310.3150.300.31171,788570.310.315143,9383,5002,00019,7002,000650
2017-05-18VPTK0.3150.3150.300.31-0.005272,347570.3050.31239,5835,00020,0007,000264500
2017-05-17VPTK0.3250.330.310.315-0.01424,1181400.310.315382,3253,0009,00015,0008,0007936,000
2017-05-16VPTK0.330.330.3150.325-0.005231,013660.320.325202,6838,0005,0006,5001,3307,500
2017-05-15VPTK0.3250.330.320.33123,835480.3250.33103,6801,0006007,00055511,000
2017-05-12VPTK0.320.330.3050.33189,575710.3150.33152,3501,0002,00027,5503,5001,1752,000
2017-05-11VPTK0.330.340.3250.33-0.005114,250360.330.3488,2251,0001,00016,8352,5006904,000
2017-05-10VPTK0.340.3450.330.33-0.005501,6631060.330.34409,9485,0008,00035,00027,00071516,000
2017-05-09VPTK0.3250.3450.320.3350.015344,369980.3350.345274,6576,00032,50010,50071220,000
2017-05-08VPTK0.340.340.3150.32-0.02172,590860.320.33113,7351,0008,50022,3553,0009,00015,000
2017-05-05VPTK0.340.3450.320.3486,338410.3250.3473,0081,0005,5002,5003304,000
2017-05-04VPTK0.3350.340.320.34-0.005268,836810.3350.34226,6005,0003,00021,0008,0001,0001,2363,000
2017-05-03VPTK0.3550.3550.330.345-0.035287,902930.3350.35220,33213,0001,00039,0006,0001,0707,500
2017-05-02VPTK0.320.4350.320.380.061,862,7254150.380.3851,399,05914,50018,000288,00040,0003,1673,00096,999
2017-05-01VPTK0.310.320.300.320.02319,541660.320.325302,7533,0008,5001,2884,000
2017-04-28VPTK0.300.3050.2950.300.005457,5821060.3050.31408,30016,00013,0001,6508,0002,1328,500
2017-04-27VPTK0.300.3050.2950.295-0.005280,010910.2950.305185,22518,50031,50034,0002,7856,5001,500
2017-04-26VPTK0.3050.310.2950.300.005293,565890.300.305200,1203,00017,50025,00037,5001,9455,0003,500
2017-04-25VPTK0.310.310.2950.295-0.015136,508430.2950.305106,6436,5008,50013,0003651,500
2017-04-24VPTK0.300.310.300.31140,394630.3050.31104,1242,5008,00020,5001,2704,000
2017-04-21VPTK0.300.310.290.310.01440,9001420.300.31358,73010,00016,02022,00065033,500
2017-04-20VPTK0.2950.3050.2950.29523,445200.2950.3019,4051,000403,000
2017-04-19VPTK0.300.3050.2950.2950.005158,883550.2950.30148,8832,0002,6501,5003503,500
2017-04-18VPTK0.290.310.290.29133,428580.290.30116,6032,5002,0004,0001,3257,000
2017-04-17VPTK0.3150.3150.290.29-0.01140,931500.290.295132,8212,4601,5006503,500
2017-04-13VPTK0.300.300.290.300.01191,066550.2950.30157,68710,0002,5001,0006,00087913,000
2017-04-12VPTK0.2950.300.290.29-0.005364,1001040.290.30322,3002,5009,00010,00010,5003004,0005,500
2017-04-11VPTK0.310.310.2950.295-0.01217,710670.2950.30180,4196,0005,00073525,556
2017-04-10VPTK0.320.3250.3050.305-0.015355,368970.3050.315288,60615,0002,50013,13712,5001,62519,0003,000
2017-04-07VPTK0.320.3350.320.32358,300650.320.33333,7005005,00014,0002,5001002,500
2017-04-06VPTK0.3350.340.320.32-0.015150,520610.320.33130,6305002,0009,5005002,0004904,900
2017-04-05VPTK0.330.3450.330.3350.005361,273920.3250.335310,52317,5007,00012,50075013,000
2017-04-04VPTK0.350.3650.330.33744,5122090.330.34615,7126,00017,50039,15016,5002,6505,00042,000
2017-04-03VPTK0.3250.330.320.330.005132,805510.3250.3392,70510,5004,5008,5002,0008,0001,1005,500
2017-03-31VPTK0.3250.330.320.325186,273720.3250.33156,5215002,0005,00011,5001,2521,0008,500
2017-03-30VPTK0.3350.3350.320.325-0.005144,297490.3250.335128,6853,5006,0002,0006123,500