21:29:35 EDT Sat 24 Aug 2019
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-OmegaM-TriActL-LiquidNetI-InstinetY-LynxU-NEO ATS
2019-08-23VBKR0.0350.040.0350.040.01239,85090.030.04103,85060,0005,00051,00020,000
2019-08-22VBKR0.0350.0350.030.03-0.005200,520100.030.035161,50019,0002020,000
2019-08-21VBKR0.0350.0350.0350.035-0.005310,750100.030.04199,000111,750
2019-08-20VBKR0.0350.040.0350.040.005573,000220.0350.04458,00072,0004,00039,000
2019-08-19VBKR0.0350.0350.035
2019-08-16VBKR0.0350.0350.0350.03518,15650.030.0354,10313,000500553
2019-08-15VBKR0.030.0350.030.0350.00567,00080.030.03526,00010,00031,000
2019-08-14VBKR0.0350.0350.030.0350.00575,834100.030.03513,80019,0003443,000
2019-08-13VBKR0.0350.0350.030.0350.005236,004100.030.035219,000417,000
2019-08-12VBKR0.0350.0350.030.03-0.01452,780210.030.035451,080800900
2019-08-09VBKR0.0350.040.0350.04173,300220.0350.0490,30027,00041,0001,00014,000
2019-08-08VBKR0.040.040.0350.035-0.005103,080120.0350.0415,08033,00055,000
2019-08-07VBKR0.040.0450.040.04-0.005398,948230.0350.04304,87550015,00070,5738,000
2019-08-06VBKR0.040.0450.040.0481,10080.040.0456,00063,0001,10011,000
2019-08-02VBKR0.0450.0450.040.04-0.00581,684100.040.04551,00025,0005,000684
2019-08-01VBKR0.040.0450.040.04529,06770.040.0454,5676,00050018,000
2019-07-31VBKR0.0450.0450.040.04-0.00523,96970.040.04511,03012,000939
2019-07-30VBKR0.040.040.040.04-0.0058,16720.040.0458,000167
2019-07-29VBKR0.0450.0450.0450.04560,41870.040.04545,00014,0001,418
2019-07-26VBKR0.0450.0450.0450.0450.005322,000110.040.04522,00055,000245,000
2019-07-25VBKR0.040.040.040.04-0.005285,00080.040.04525,00091,000169,000
2019-07-24VBKR0.040.0450.040.04553,00030.040.04553,000
2019-07-23VBKR0.0450.0450.0450.045244,10080.040.045244,100
2019-07-22VBKR0.0450.0450.040.04582,01370.040.04567,0009,000136,000
2019-07-19VBKR0.040.0450.040.04512,00040.040.0459,0005005002,000
2019-07-18VBKR0.040.0450.040.04579,00050.040.04528,00050050050,000
2019-07-17VBKR0.050.050.050.050.0051,46120.040.054611,000
2019-07-16VBKR0.050.050.0450.045-0.005182,327150.040.05143,3409,0002796029,000
2019-07-15VBKR0.050.050.050.0540,90150.0450.0510,00020,00090110,000
2019-07-12VBKR0.040.050.040.050.01556,500220.0450.05364,00049,00020,00051,50072,000
2019-07-11VBKR0.040.040.045
2019-07-10VBKR0.050.050.040.045-0.005874,540290.040.045657,50030,00015,00030,000117,04025,000
2019-07-09VBKR0.050.050.050.05100,00020.0450.05100,000
2019-07-08VBKR0.0450.050.0450.0572,00040.0450.0572,000
2019-07-05VBKR0.050.050.050.050.00554,00020.0450.056,00048,000
2019-07-04VBKR0.0450.050.0450.0575,00040.0450.051,00020,00054,000
2019-07-03VBKR0.050.050.0450.045-0.00558,318110.0450.0543,50013,0008181,000
2019-07-02VBKR0.0450.050.0450.05183,77890.0450.05132,77851,000
2019-06-28VBKR0.0550.0550.050.05-0.00561,00040.0450.0561,000
2019-06-27VBKR0.0450.0550.0450.0550.015750,675320.050.055547,02522,00015,00060,650106,000
2019-06-26VBKR0.040.0450.040.0449,118190.040.04544,0001184,0001,000
2019-06-25VBKR0.040.040.040.04147,133210.040.045147,000133
2019-06-24VBKR0.040.0450.040.0450.005146,800520.040.045124,00010,0008005,0007,000
2019-06-21VBKR0.040.0450.040.04-0.005606,6871370.040.045384,187144,00020,50058,000
2019-06-20VBKR0.0450.0450.0450.0453,03320.040.045333,000
2019-06-19VBKR0.0450.0450.0450.04548,31770.040.04548,10013384
2019-06-18VBKR0.0450.0450.0450.04542,00030.0450.0542,000
2019-06-17VBKR0.0450.0450.040.045189,606110.040.05178,60611,000
2019-06-14VBKR0.0450.0450.040.0450.005223,496230.040.045196,00013,0002,49612,000
2019-06-13VBKR0.0450.0450.040.0450.00533,79950.040.04520,00090089912,000
2019-06-12VBKR0.0450.0450.0450.0450.0057,50020.040.0457,000500
2019-06-11VBKR0.0450.0450.040.04-0.005473,000240.040.045166,000142,00049,00026,00090,000
2019-06-10VBKR0.0450.0450.040.045262,000360.040.04549,00024,000180,0009,000
2019-06-07VBKR0.040.040.040.04-0.0055,00010.040.0455,000
2019-06-06VBKR0.050.050.040.045172,029120.040.04596,00070,0001,0295,000
2019-06-05VBKR0.050.050.050.050.00540,00020.0450.0540,000
2019-06-04VBKR0.0450.050.0450.0451,066,3101130.0450.05781,45057,00026,00063,00043,0001,00012,86082,000
2019-06-03VBKR0.0450.0450.0450.0450.00578,12780.040.0578,000127
2019-05-31VBKR0.040.0450.040.045256,000120.040.045153,00024,00051,00028,000
2019-05-30VBKR0.0450.050.040.0450.005284,782470.040.045231,0005,00024,0004,0005,78215,000
2019-05-29VBKR0.0450.050.040.04-0.005116,000270.040.05115,0001,000
2019-05-28VBKR0.0450.0450.0450.045-0.00538,00040.0450.0535,0003,000
2019-05-27VBKR0.0450.050.040.04-0.005131,423150.040.0512,0001,00023,00094,4231,000