Stockwatch

Mobile Old Site Home Daily Products Help Contact Us Your Account System Status

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

11:04:13 EDT Sun 26 May 2019

Enter Symbol
or Name

USA
CA

Quote
Chart

News
Closes

Depth

Secure server login
Forgot password?
Trouble logging in?

Save

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	V-TSX-V	A-Alpha	X-Chi-X	H-CX2	P-Pure	O-Omega	M-TriAct	L-LiquidNet	I-Instinet	Y-Lynx	U-NEO ATS
2019-05-24	V	DAN	0.40	0.40	0.395	0.40		8,650	7	0.395	0.40	6,750				300		100				1,500
2019-05-23	V	DAN	0.39	0.40	0.39	0.40		9,385	11	0.395	0.40		1,500			385	4,500					3,000
2019-05-22	V	DAN	0.40	0.40	0.39	0.40		150,000	12	0.385	0.40	134,500	4,000				500					11,000
2019-05-21	V	DAN	0.39	0.41	0.39	0.40	0.01	45,124	18	0.39	0.40	32,000	6,000			124						7,000
2019-05-17	V	DAN	0.39	0.39	0.38	0.39	0.01	15,920	18	0.385	0.39	6,500	500	260		260		400				8,000
2019-05-16	V	DAN	0.40	0.40	0.38	0.39	-0.01	71,296	57	0.385	0.39	21,986	7,000	1,000	4,000	810	3,500	500				32,500
2019-05-15	V	DAN	0.40	0.40	0.385	0.40		49,925	19	0.395	0.40	34,925		5,000	1,500		2,500					6,000
2019-05-14	V	DAN	0.41	0.41	0.40	0.41		58,200	16	0.40	0.41	49,200	500				500					8,000
2019-05-13	V	DAN	0.415	0.42	0.40	0.42		48,600	26	0.405	0.42	27,600	1,000		6,000							14,000
2019-05-10	V	DAN	0.40	0.42	0.40	0.42	0.02	192,214	43	0.41	0.42	167,380	1,000		2,667	167		500				20,500
2019-05-09	V	DAN	0.41	0.42	0.40	0.42		70,103	27	0.40	0.42	37,130		3,000	5,000	70	2,500	1,403				21,000
2019-05-08	V	DAN	0.41	0.42	0.41	0.42	0.02	21,042	20	0.41	0.42	11,700	500	171		171		500				8,000
2019-05-07	V	DAN	0.395	0.405	0.395	0.405	0.005	19,500	5	0.40	0.405	10,500										9,000
2019-05-06	V	DAN	0.405	0.405	0.405	0.405	0.005	13,327	6	0.395	0.405		10,000		2,000	327						1,000
2019-05-03	V	DAN	0.40	0.41	0.395	0.395	-0.025	43,399	21	0.395	0.405	6,195	11,000		10,500	200	5,500	4				10,000
2019-05-02	V	DAN	0.42	0.42	0.39	0.42	0.015	147,349	42	0.41	0.42	92,899	8,500	450	6,500		6,000	500				32,500
2019-05-01	V	DAN	0.415	0.415	0.405	0.41	-0.01	41,600	16	0.405	0.42	12,100		5,000	5,000							19,500
2019-04-30	V	DAN	0.41	0.42	0.41	0.42		13,072	8	0.415	0.42				2,000			72				11,000
2019-04-29	V	DAN	0.40	0.42	0.40	0.42		28,645	19	0.41	0.42	11,500		1,000	4,000	145						12,000
2019-04-26	V	DAN	0.405	0.43	0.405	0.43	0.01	3,400	4	0.40	0.43					400		2,500				500
2019-04-25	V	DAN	0.41	0.43	0.405	0.42		14,500	10	0.40	0.42				2,000			5,500				7,000
2019-04-24	V	DAN	0.42	0.4225	0.42	0.42	-0.005	11,500	5	0.415	0.43	8,000		1,000			2,000	500
2019-04-23	V	DAN	0.40	0.43	0.40	0.425	0.01	126,527	28	0.42	0.425	101,977			9,000		500	550				14,500
2019-04-22	V	DAN	0.40	0.415	0.40	0.415	0.015	92,600	32	0.40	0.415	57,100			5,000							30,500
2019-04-18	V	DAN	0.375	0.405	0.375	0.40	0.025	101,326	32	0.38	0.40	75,100		3,363	7,000	363	1,000					14,500
2019-04-17	V	DAN	0.38	0.40	0.36	0.37	-0.02	156,422	58	0.37	0.38	53,422	4,000	13,500	29,000							56,500
2019-04-16	V	DAN	0.39	0.395	0.38	0.395		20,748	19	0.38	0.395	5,023			2,500	225						13,000
2019-04-15	V	DAN	0.375	0.40	0.375	0.395	0.025	16,708	20	0.38	0.39	2,219			2,000	500	2,500	489				9,000
2019-04-12	V	DAN	0.38	0.40	0.37	0.40	0.025	21,166	14	0.37	0.40	9,000		333	3,000	333		6,500				2,000
2019-04-11	V	DAN	0.37	0.38	0.37	0.38		50,469	27	0.37	0.38	21,000			15,000	500	500	1,469				12,000
2019-04-10	V	DAN	0.37	0.38	0.37	0.38	-0.01	38,345	15	0.365	0.38	21,345			6,500		500					10,000
2019-04-09	V	DAN	0.39	0.39	0.37	0.39		49,945	31	0.37	0.39	13,500	5,000		9,500	1,145	3,000	300				17,500
2019-04-08	V	DAN	0.40	0.40	0.39	0.39	-0.01	33,960	12	0.38	0.39	29,000			1,500	460						3,000
2019-04-05	V	DAN	0.40	0.40	0.38	0.40		36,225	13	0.38	0.40	15,225	2,000		7,000							12,000
2019-04-04	V	DAN	0.40	0.41	0.395	0.40		50,862	40	0.38	0.40	21,302		5,000	3,500		2,000	60				19,000
2019-04-03	V	DAN	0.415	0.415	0.40	0.40	-0.01	24,615	14	0.39	0.40	6,625		200	8,500	200	500	90				8,500
2019-04-02	V	DAN	0.41	0.415	0.41	0.415	0.005	32,545	17	0.40	0.415	26,145		500	200	200						5,500
2019-04-01	V	DAN	0.41	0.425	0.41	0.42	0.01	13,741	10	0.40	0.425	2,000	1,500		7,000			741				2,500
2019-03-29	V	DAN	0.42	0.4225	0.41	0.4225	0.0125	35,070	21	0.415	0.43			2,300	2,500	270		30,000
2019-03-28	V	DAN	0.42	0.42	0.42	0.42	0.01	12,000	3	0.40	0.43							12,000
2019-03-27	V	DAN	0.43	0.43	0.40	0.42	-0.01	347,532	28	0.41	0.42	313,232		3,400	10,000	400		500				20,000
2019-03-26	V	DAN	0.415	0.43	0.415	0.43	0.03	40,601	27	0.40	0.43	30,501	500	300	4,500	300	500					4,000
2019-03-25	V	DAN	0.39	0.40	0.385	0.40	-0.02	68,640	42	0.39	0.40	34,700		2,340	4,000	100	1,000					26,500
2019-03-22	V	DAN				0.42				0.38	0.42
2019-03-21	V	DAN	0.38	0.42	0.35	0.42	0.01	75,650	36	0.395	0.42	45,300		6,000	5,500	350		500				18,000
2019-03-20	V	DAN	0.415	0.42	0.405	0.41	-0.01	15,100	17	0.395	0.41	8,000		500	500			100				6,000
2019-03-19	V	DAN	0.41	0.42	0.40	0.42	0.03	71,392	25	0.41	0.42	45,700			8,500		3,500	1,692				12,000
2019-03-18	V	DAN	0.415	0.42	0.39	0.405	0.005	54,599	38	0.39	0.41	23,700			11,000		8,000	899				11,000
2019-03-15	V	DAN	0.40	0.42	0.40	0.42	0.02	16,300	13	0.40	0.42	5,000			1,500	300	500					9,000
2019-03-14	V	DAN	0.42	0.42	0.40	0.42	0.02	55,409	27	0.40	0.42	24,600			12,000		7,000	809				11,000
2019-03-13	V	DAN	0.41	0.42	0.40	0.41		55,990	36	0.405	0.42	32,000	1,500	300	3,000	500	1,500	190				17,000
2019-03-12	V	DAN	0.42	0.42	0.405	0.41	-0.01	101,075	25	0.405	0.41	38,000		3,000	16,000	3,000	500	75				40,500
2019-03-11	V	DAN	0.42	0.42	0.41	0.42	-0.005	65,059	23	0.405	0.42	56,219		142	1,528	170						7,000
2019-03-08	V	DAN	0.41	0.425	0.405	0.425	0.005	32,239	28	0.42	0.425	19,910		1,500	2,500	900	2,000	429				5,000
2019-03-07	V	DAN	0.415	0.42	0.41	0.42		56,500	14	0.41	0.42	48,000			2,000							6,500
2019-03-06	V	DAN	0.41	0.425	0.41	0.42	0.005	33,980	18	0.41	0.43	27,000						480				6,500
2019-03-05	V	DAN	0.415	0.415	0.415	0.415	0.005	500	1	0.41	0.415	500
2019-03-04	V	DAN	0.41	0.41	0.405	0.41		41,263	17	0.41	0.415	33,222			4,000	500		41				3,500
2019-03-01	V	DAN	0.42	0.42	0.41	0.415		59,995	30	0.405	0.415	41,595		3,300	6,000	300		300				8,500
2019-02-28	V	DAN	0.42	0.42	0.415	0.42	0.005	8,000	7	0.415	0.425	3,500					500					4,000
2019-02-27	V	DAN	0.425	0.43	0.41	0.42	-0.01	66,839	56	0.41	0.425	51,944	500	2,000	3,585	1,535	1,000	275				6,000