14:14:21 EDT Tue 23 Apr 2019
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 ATS
2019-04-22VADD0.070.0750.070.07563,000240.0650.07446,00024,00015,0002,00057,00019,000
2019-04-18VADD0.0750.0750.070.07-0.005215,300180.070.075156,00036,0008,00030015,000
2019-04-17VADD0.0750.080.070.075186,500130.070.07575,00025,00050086,000
2019-04-16VADD0.0750.080.0750.075196,500100.070.075196,500
2019-04-15VADD0.080.080.0750.075128,000110.0750.08128,000
2019-04-12VADD0.0750.0750.0750.075-0.00582,310150.0750.0831,00025,9244,0001,38620,000
2019-04-11VADD0.080.080.080.080.005151,974140.0750.08135,0001,9245015,000
2019-04-10VADD0.080.080.0750.0818,09360.0750.0814,0001,000933,000
2019-04-09VADD0.080.080.0750.08-0.005945,915410.0750.08614,80050091514,0002,000250,70063,000
2019-04-08VADD0.0850.0850.080.085277,043180.080.08539,7931,000225,25011,000
2019-04-05VADD0.090.090.080.085340,000110.080.08540,000300,000
2019-04-04VADD0.080.0850.080.085524,100360.080.085160,00021,00085,00070,0004,00081,100103,000
2019-04-03VADD0.090.100.0850.0853,597,2001290.080.0852,571,00018,00042,000188,00040,2002,000412,000324,000
2019-04-02VADD0.080.0950.080.0851,088,000490.0850.09982,00010,00020,00027,0002,00047,000
2019-04-01VADD0.080.0850.080.085-0.005824,000400.0850.09490,0004,00061,00064,0002,000172,00031,000
2019-03-29VADD0.080.090.0750.090.01609,000530.080.09484,25011,00047,1004,0001,65061,000
2019-03-28VADD0.080.0850.080.08-0.01250,800240.0750.08195,00025,50024,0002,0003004,000
2019-03-27VADD0.0950.0950.080.09818,475550.0850.09647,72515,00039,0002,00052,75062,000
2019-03-26VADD0.090.0950.0850.0950.011,163,500720.090.095795,50025,5005,00050,0004,00060,500223,000
2019-03-25VADD0.0950.0950.0850.085-0.005770,278420.0850.09658,30862515,0002,00052,34542,000
2019-03-22VADD0.1050.1050.080.09-0.0153,352,6101510.0850.092,377,50932,0005,68590,00059,0004,000260,416524,000
2019-03-21VADD0.0850.110.0850.1050.037,543,4274190.1050.114,555,70098,000123,285510,000155,00032,0001,043,4421,026,000
2019-03-20VADD0.0650.0850.060.080.022,845,2001950.0750.082,297,7505009,70024,000108,2504,000226,000175,000
2019-03-19VADD0.0550.0650.0550.061,162,516480.060.065982,12510,00018,0914,000300148,000
2019-03-18VADD0.060.060.0550.06686,661870.0550.06608,320412,0001,30075,000
2019-03-15VADD0.060.060.060.06144,400140.0550.06143,500900
2019-03-14VADD0.060.070.060.06-0.005867,679500.060.065632,5541253,00020,000163,00049,000
2019-03-13VADD0.0550.0650.0550.0650.005415,200140.060.065409,5007005,000
2019-03-12VADD0.060.060.0550.06-0.005329,314220.0550.06313,0142,00030014,000
2019-03-11VADD0.050.0650.050.0650.015620,877260.060.065620,477400
2019-03-08VADD0.0650.0650.050.05-0.01232,500160.0550.06228,5004,000
2019-03-07VADD0.050.070.0450.060.011,272,183450.060.0651,026,60010,0002,000208,58325,000
2019-03-06VADD0.050.050.050.05278,000130.050.055274,0004,000
2019-03-05VADD0.0550.0550.0450.05-0.0051,266,185380.0450.05780,1657,000111,00023,02010,000139,000196,000
2019-03-04VADD0.0450.060.040.0550.0156,691,0283280.050.0554,341,828134,000500179,000101,200690,5001,244,000
2019-03-01VADD0.0450.0450.040.0450.00558,138100.040.04524,1049,8621,17223,000
2019-02-28VADD0.040.040.040.04305,30880.040.045300,3081,0004,000
2019-02-27VADD0.040.0450.040.0450.005427,500140.040.045407,50020,000
2019-02-26VADD0.0350.040.0350.040.0052,267,078590.040.045933,65051,0001,0001,014,428267,000
2019-02-25VADD0.040.040.0350.035546,115190.0350.04408,1152,00051,00085,000
2019-02-22VADD0.0350.0350.0350.035-0.00555,00050.0350.0455,000
2019-02-21VADD0.0350.040.0350.040.00573,70080.0350.0471,0007002,000
2019-02-20VADD0.0350.040.0350.04842,000260.0350.04671,000108,00063,000
2019-02-19VADD0.040.040.040.040.005162,00050.0350.04132,00030,000
2019-02-15VADD0.040.040.0350.035-0.005512,00020.0350.04512,000
2019-02-14VADD0.040.040.040.040.005150,675120.0350.04140,6751,0009,000
2019-02-13VADD0.0350.0350.04
2019-02-12VADD0.040.040.0350.035-0.005407,000110.0350.0495,000111,000101,000100,000
2019-02-11VADD0.040.040.040.046,11030.0350.04101006,000
2019-02-08VADD0.040.040.0350.041,134,000300.0350.0445,00020,0001,069,000
2019-02-07VADD0.040.040.040.04192,000530.0350.045192,000
2019-02-06VADD0.040.0450.040.04-0.005539,000310.0350.045446,00050050092,000
2019-02-05VADD0.0450.0450.040.045-0.005774,700430.040.045294,70020,000460,000
2019-02-04VADD0.050.050.0450.045-0.005488,963190.0450.0562,4008,000400,56318,000
2019-02-01VADD0.050.050.050.050.0052,60540.0450.052,480125
2019-01-31VADD0.0450.0450.0450.045-0.00581,48490.0450.0531,48450,000
2019-01-30VADD0.050.050.050.05133,29070.0450.0581,00020,00029032,000
2019-01-29VADD0.050.050.050.05110,13050.0450.0539,00051,13020,000
2019-01-28VADD0.0550.0550.0450.05101,90090.0450.0535,0004,00090062,000
2019-01-25VADD0.050.050.050.05398,000190.050.055280,0006,0002,00060,00050,000
2019-01-24VADD0.0450.0450.0450.045-0.0057,75040.0450.053,0003,0001,000750