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

13:48:07 EDT Mon 25 Mar 2019

Enter Symbol
or Name

USA
CA

Quote
Chart

News
Closes

Depth

Secure server login
Forgot password?
Trouble logging in?

Save

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

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-Aequitas NEO
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
2019-02-26	V	DAN	0.435	0.435	0.425	0.435	-0.01	45,529	24	0.425	0.43	26,496		2,500	8,500	33	5,000					3,000
2019-02-25	V	DAN	0.435	0.45	0.435	0.45	0.015	82,250	41	0.445	0.45	74,100				700	500	450				6,500
2019-02-22	V	DAN	0.43	0.44	0.43	0.435	-0.005	42,400	24	0.43	0.435	21,000		2,500	2,500	400	5,000	3,500				7,500
2019-02-21	V	DAN	0.435	0.44	0.415	0.44	0.01	35,639	20	0.435	0.44	31,500	1,000			80	1,000	559				1,500
2019-02-20	V	DAN	0.405	0.435	0.405	0.435	0.025	66,018	49	0.42	0.435	42,980	3,000	1,350	2,425	4,400	1,000	363				10,500
2019-02-19	V	DAN	0.40	0.42	0.39	0.415	0.015	93,100	66	0.40	0.42	56,500	1,000	3,500		6,000		600				25,500
2019-02-15	V	DAN	0.395	0.41	0.39	0.40		125,250	33	0.39	0.41	109,750	6,500				500					8,500
2019-02-14	V	DAN	0.405	0.42	0.395	0.41	-0.015	133,330	80	0.39	0.41	89,500	2,500	12,100		1,300		430				27,500
2019-02-13	V	DAN	0.415	0.425	0.40	0.42	0.015	54,758	28	0.405	0.435	27,350	7,000	2,500		200		1,208				16,500
2019-02-12	V	DAN	0.42	0.42	0.40	0.405		66,700	39	0.40	0.415	46,700	500		4,000							15,500
2019-02-11	V	DAN	0.405	0.425	0.405	0.42	-0.005	23,550	20	0.40	0.425	5,700	7,000	4,350	2,500		500	500				3,000
2019-02-08	V	DAN	0.41	0.425	0.395	0.425	0.015	40,000	9	0.40	0.425	39,000										1,000
2019-02-07	V	DAN	0.435	0.445	0.41	0.43	0.02	77,800	45	0.41	0.435	37,500	15,000	7,500	2,500		500	2,800				12,000
2019-02-06	V	DAN	0.415	0.43	0.41	0.425	-0.005	13,498	13	0.415	0.445	10,048	500					450				2,500
2019-02-05	V	DAN	0.42	0.445	0.42	0.42	0.005	55,200	16	0.415	0.445	30,650	8,500	5,000				50				11,000
2019-02-04	V	DAN	0.46	0.46	0.405	0.42	0.005	44,600	30	0.41	0.42	35,200		350	2,275			775				6,000
2019-02-01	V	DAN	0.415	0.415	0.395	0.415		52,506	35	0.40	0.415	34,030	10,000	874		1,102	500					6,000
2019-01-31	V	DAN	0.415	0.42	0.415	0.42		7,900	9	0.415	0.42	6,000		450		450						1,000
2019-01-30	V	DAN	0.42	0.43	0.415	0.42	0.005	8,200	6	0.415	0.42	7,200				1,000
2019-01-29	V	DAN	0.42	0.42	0.40	0.42	-0.01	76,237	42	0.415	0.42	43,200	700	2,777	7,000		4,500	560				17,500
2019-01-28	V	DAN	0.41	0.435	0.405	0.43		34,500	25	0.405	0.42	16,500	1,000	4,000			500	4,000				8,500
2019-01-25	V	DAN	0.42	0.435	0.395	0.43	0.01	64,150	35	0.40	0.44	39,200	5,000	9,500	2,000	400		5,550				2,500
2019-01-24	V	DAN	0.42	0.435	0.415	0.435	0.0025	35,040	14	0.415	0.44	28,890	2,500			400		250				3,000
2019-01-23	V	DAN	0.44	0.44	0.42	0.4325	-0.0025	29,360	20	0.42	0.45	17,360		2,000			500	500				9,000
2019-01-22	V	DAN	0.44	0.445	0.42	0.435		31,505	19	0.42	0.44	26,000						5				5,500
2019-01-21	V	DAN	0.45	0.45	0.43	0.435	-0.01	70,900	25	0.43	0.46	56,500		6,000	6,500			400				1,500
2019-01-18	V	DAN	0.46	0.47	0.435	0.4525	0.0025	65,935	44	0.44	0.46	19,000	8,500	11,200		200	3,000	17,035				7,000
2019-01-17	V	DAN	0.445	0.46	0.435	0.435	-0.02	76,550	33	0.43	0.47	49,950	8,000	2,000	4,500	100						12,000
2019-01-16	V	DAN	0.44	0.465	0.435	0.46	0.02	14,000	10	0.445	0.47	6,000					2,000	1,500				4,500
2019-01-15	V	DAN	0.48	0.48	0.44	0.45		13,100	13	0.44	0.45	6,700	3,500			100		300				2,500
2019-01-14	V	DAN	0.47	0.47	0.45	0.465	0.005	10,880	7	0.45	0.47	4,500		5,300		580		500
2019-01-11	V	DAN	0.46	0.46	0.455	0.455	0.005	12,875	8	0.45	0.46	10,375	500									2,000
2019-01-10	V	DAN	0.47	0.47	0.45	0.47	0.015	9,000	6	0.455	0.47	6,500	1,000				1,500
2019-01-09	V	DAN	0.47	0.47	0.45	0.455	-0.01	25,000	14	0.45	0.47	13,000	5,000				500					6,500
2019-01-08	V	DAN	0.475	0.475	0.44	0.465	0.035	42,500	45	0.45	0.47	13,000	10,000	500		500	5,000	5,500				8,000
2019-01-07	V	DAN	0.46	0.465	0.43	0.44	-0.035	29,660	28	0.43	0.46	21,810	500	500	2,300	300		250				4,000
2019-01-04	V	DAN	0.47	0.475	0.45	0.475	0.005	7,000	4	0.45	0.48	2,000	500					4,500
2019-01-03	V	DAN	0.455	0.47	0.44	0.47	0.01	75,592	41	0.44	0.475	42,300	10,000	8,000			1,500	2,292				11,500
2019-01-02	V	DAN	0.415	0.46	0.415	0.46	0.045	14,000	10	0.42	0.47	2,500	5,000	1,500				1,000				4,000
2018-12-31	V	DAN	0.425	0.43	0.415	0.43		13,127	11	0.415	0.43	10,453						174				2,500
2018-12-28	V	DAN	0.43	0.43	0.40	0.43	0.015	12,500	4	0.40	0.44	9,000										3,500
2018-12-27	V	DAN	0.42	0.43	0.40	0.43	-0.01	144,580	76	0.40	0.44	56,300	27,000	20,000	15,088	388	3,500	804				21,500