03:16:05 EST Tue 23 Jan 2018
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
2018-01-22VGEM0.0650.070.060.070.0133,603200.0650.0711,30320,0001,3001,000
2018-01-19VGEM0.060.0650.060.06-0.00521,692100.060.06519,7005001,492
2018-01-18VGEM0.070.070.060.06-0.0150,116170.060.06543,0082,6981,4103,000
2018-01-17VGEM0.070.070.070.0716,50230.0650.0716,002500
2018-01-16VGEM0.070.070.070.070.00529,22560.0650.0728,375850
2018-01-15VGEM0.0650.070.0650.06534,500100.0650.078,7205,00078020,000
2018-01-12VGEM0.0650.0650.0650.06510,80040.0650.0710,500300
2018-01-11VGEM0.070.070.0650.065-0.00539,850120.0650.0736,5001,0001,3501,000
2018-01-10VGEM0.070.070.070.07-0.0054,32030.070.0754,000320
2018-01-09VGEM0.0750.0750.070.0750.00532,20070.070.0754,00025,0001,0001,0001,200
2018-01-08VGEM0.070.0750.070.070.005193,608120.070.075133,60860,000
2018-01-05VGEM0.060.0650.060.0650.00595,085160.0650.0794,685400
2018-01-04VGEM0.0650.0650.060.06-0.00569,391100.060.06568,000691700
2018-01-03VGEM0.060.0650.060.0650.00570,686160.060.06568,6862,000
2018-01-02VGEM0.060.060.060.0614,03080.060.06511,980502,000
2017-12-29VGEM0.0650.0650.0550.06-0.011,078,500630.060.065431,900102,00010,00016,10011,000456,50051,000
2017-12-28VGEM0.0650.070.0650.07-0.005195,395190.0650.07144,39551,000
2017-12-27VGEM0.080.080.0650.075253,892370.0650.075178,63453,0001,25821,000
2017-12-22VGEM0.0750.0750.070.075-0.005273,700210.0750.08273,250300150
2017-12-21VGEM0.080.0850.080.08-0.005269,950230.0750.08201,60046,00010,00085050011,000
2017-12-20VGEM0.0850.0850.0850.0856,57070.0850.096,100220250
2017-12-19VGEM0.0850.0850.0850.085-0.0054,25060.0850.093,350750150
2017-12-18VGEM0.090.090.0850.090.00527,40090.0850.0927,400
2017-12-15VGEM0.0850.0850.0850.085-0.005154,600180.080.09139,60015,000
2017-12-14VGEM0.090.090.0850.085-0.005156,820350.0850.0990,32043,00050023,000
2017-12-13VGEM0.090.090.080.0850.00557,050140.0850.0923,75033,000300
2017-12-12VGEM0.0850.0850.080.0850.005147,050400.080.08586,20013,00011,0004,0002,0001,85029,000
2017-12-11VGEM0.0850.0850.080.08-0.01121,489320.080.08580,1827,0003,0002,1402,16727,000
2017-12-08VGEM0.0950.0950.0850.0931,019170.0850.0919,3195,0001,7005,000
2017-12-07VGEM0.100.150.080.09-0.111,540,3442230.0850.091,277,252102,76093,8904423,00063,000
2017-12-06VGEM0.200.050.05
2017-12-05VGEM0.200.050.05
2017-12-04VGEM0.200.050.05
2017-12-01VGEM0.200.050.05
2017-11-30VGEM0.200.030.03
2017-11-29VGEM0.200.040.04
2017-11-28VGEM0.200.040.04
2017-11-27VGEM0.200.040.04
2017-11-24VGEM0.200.040.04
2017-11-23VGEM0.200.040.04
2017-11-22VGEM0.200.040.04
2017-11-21VGEM0.200.040.04
2017-11-20VGEM0.200.040.04
2017-11-17VGEM0.200.050.05
2017-11-16VGEM0.200.050.05
2017-11-15VGEM0.200.050.05
2017-11-14VGEM0.200.050.05
2017-11-13VGEM0.200.050.05
2017-11-10VGEM0.200.050.05
2017-11-09VGEM0.200.050.05
2017-11-08VGEM0.200.050.05
2017-11-07VGEM0.200.0550.055
2017-11-06VGEM0.200.0250.025
2017-11-03VGEM0.200.050.05
2017-11-02VGEM0.200.0550.055
2017-11-01VGEM0.200.050.05
2017-10-31VGEM0.200.050.05
2017-10-30VGEM0.200.050.05
2017-10-27VGEM0.200.050.05
2017-10-26VGEM0.200.050.05
2017-10-25VGEM0.200.050.05
2017-10-24VGEM0.200.050.05