07:48:02 EDT Sun 23 Apr 2017
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
2017-04-21VGEM0.0250.0250.0250.0255,60020.0250.035,000600
2017-04-20VGEM0.0250.030.0250.025362,870210.0250.03258,8704,000100,000
2017-04-19VGEM0.0250.0250.0250.02516,00040.0250.0315,0001,000
2017-04-18VGEM0.0250.0250.0250.02567,00030.0250.0367,000
2017-04-17VGEM0.0250.0250.0250.0259,00020.0250.039,000
2017-04-13VGEM0.0250.030.0250.0251,158,998390.0250.031,158,709289
2017-04-12VGEM0.030.030.0250.02571,00030.0250.0361,00010,000
2017-04-11VGEM0.0250.0250.0250.0252,00020.0250.032,000
2017-04-10VGEM0.0250.0250.0250.025-0.00576,60040.0250.036,60070,000
2017-04-07VGEM0.030.030.0250.025-0.00534,40060.0250.0320,0002,0001,00040011,000
2017-04-06VGEM0.0250.030.0250.02573,14550.0250.0370,0003,000145
2017-04-05VGEM0.0250.0250.0250.025571,000530.0250.0359,0005,0007,000500,000
2017-04-04VGEM0.0250.030.0250.02527,30040.0250.035,30022,000
2017-04-03VGEM0.030.030.0250.02530,00030.0250.032,00028,000
2017-03-31VGEM0.0250.0250.0250.025405,500130.0250.0355,500350,000
2017-03-30VGEM0.0250.0250.0250.025513,820290.0250.0321,82085,000407,000
2017-03-29VGEM0.0250.0250.03
2017-03-28VGEM0.0250.030.0250.0359,81060.0250.037,2003,00061049,000
2017-03-27VGEM0.030.030.0250.02599,95080.0250.0310,95075,00014,000
2017-03-24VGEM0.0250.030.0250.02536,00050.0250.0320,0005,00011,000
2017-03-23VGEM0.0250.030.0250.0333,00170.0250.0323,00110,000
2017-03-22VGEM0.030.030.030.032,00030.0250.031,0001,000
2017-03-21VGEM0.030.030.030.03132,956460.0250.0353,32779,629
2017-03-20VGEM0.030.030.0250.030.005233,499220.0250.0386,50032,00030,00017,00099967,000
2017-03-17VGEM0.0250.0250.0250.02559,60050.0250.0310,00049,000600
2017-03-16VGEM0.0250.030.0250.030.00536,00060.0250.0315,00021,000
2017-03-15VGEM0.0250.030.0250.030.00554,99950.0250.031,00012,00041,000999
2017-03-14VGEM0.0250.0250.0250.025-0.00535,00030.0250.0310,00025,000
2017-03-13VGEM0.0250.030.0250.0399,88870.0250.0382,00017,000888
2017-03-10VGEM0.030.030.030.0366,00030.0250.0366,000
2017-03-09VGEM0.030.030.0250.025-0.00541,99950.0250.0324,00017,000999
2017-03-08VGEM0.030.030.0250.030.005273,020100.0250.03261,3008,0007203,000
2017-03-07VGEM0.030.0350.0250.025-0.005579,400280.0250.035577,5009001,000
2017-03-06VGEM0.030.0350.030.03181,700160.030.035155,50025,0001,200
2017-03-03VGEM0.030.030.030.0330,66650.030.03530,000666
2017-03-02VGEM0.0350.0350.030.03281,999210.030.035239,50029,0004,0007,0002,499
2017-03-01VGEM0.030.0350.030.0350.00552,99990.030.03548,0004,000999
2017-02-28VGEM0.030.0350.030.0350.00588,700100.030.03555,5004,00020029,000
2017-02-27VGEM0.030.030.030.03498,000650.030.035176,000105,00017,000200,000
2017-02-24VGEM0.030.0350.030.0351,100120.030.03535,0003,00010,0003,000100
2017-02-23VGEM0.030.0350.030.0371,54080.030.0358,50011,00052,00040
2017-02-22VGEM0.030.0350.030.03281,500130.030.035162,50048,0008,00063,000
2017-02-21VGEM0.030.0350.030.03-0.00574,133460.030.0355,2348,0003,00057,899
2017-02-17VGEM0.0350.0350.030.03-0.005182,500490.030.03515,00017,500150,000
2017-02-16VGEM0.0350.0350.0350.035930,5001000.030.035752,500162,00016,000
2017-02-15VGEM0.030.0350.030.0350.00585,600100.030.03536,00030,00060019,000
2017-02-14VGEM0.0350.0350.030.0350.005309,000150.030.035111,00012,00020,0008,000150,0008,000
2017-02-13VGEM0.030.0350.030.03372,000370.030.0359,0007,00026,00039,000291,000
2017-02-10VGEM0.030.0350.030.03-0.0051,687,002880.030.035582,0036,00048,0001,050,999
2017-02-09VGEM0.0350.040.0350.035326,500150.0350.04280,50023,00023,000
2017-02-08VGEM0.0350.040.0350.035375,732180.0350.04258,73328,00044,00044,000999
2017-02-07VGEM0.0350.040.0350.035-0.005419,000220.0350.04415,0006002,0001,400
2017-02-06VGEM0.0350.040.030.040.0051,210,247460.0350.041,191,7051,0004,00054213,000
2017-02-03VGEM0.0350.0350.030.035695,168420.030.035493,66819,0005,00044,00091,50042,000
2017-02-02VGEM0.0350.040.030.03-0.0051,000,274330.030.035930,57450,00012,0002007,000500
2017-02-01VGEM0.0350.0350.030.035338,26990.030.035333,7694,000500
2017-01-31VGEM0.0350.040.030.035655,085260.030.035650,3852,0002,700
2017-01-30VGEM0.0350.0350.030.035437,500180.0350.04297,50070,00058,00012,000
2017-01-27VGEM0.040.040.030.0350.005246,921190.030.035206,92110,00030,000
2017-01-26VGEM0.0350.040.030.0393,200120.0350.0484,3008,000900
2017-01-25VGEM0.0350.040.030.03-0.005257,235400.030.04250,7352,5002,1001,000900
2017-01-24VGEM0.030.0350.030.03164,000140.030.035152,0002,00010,000