07:27:16 EDT Mon 29 May 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
2017-05-26VGEM0.020.0250.0150.02792,712250.0150.02658,7633,94930,000100,000
2017-05-25VGEM0.020.0250.020.0250.005132,00050.020.025127,0005,000
2017-05-24VGEM0.020.020.020.0244,48050.020.02544,480
2017-05-23VGEM0.020.020.020.0294,867100.020.02594,094773
2017-05-19VGEM0.020.020.020.02136,00050.020.025136,000
2017-05-18VGEM0.020.020.020.02208,00070.020.025208,000
2017-05-17VGEM0.020.020.020.02132,90070.020.025132,900
2017-05-16VGEM0.020.020.020.0216,46830.020.02515,000500968
2017-05-15VGEM0.020.0250.020.0250.00548,00040.020.0258,00040,000
2017-05-12VGEM0.020.0250.020.0250.005140,76780.020.025136,7674,000
2017-05-11VGEM0.020.020.020.028,25020.020.0258,250
2017-05-10VGEM0.020.020.020.0259,00060.020.02558,500500
2017-05-09VGEM0.020.0250.020.0250.00548,03550.020.02540,0358,000
2017-05-08VGEM0.020.020.020.02300,033130.020.02549,333250,700
2017-05-05VGEM0.020.020.025
2017-05-04VGEM0.020.020.020.02-0.0054,00010.020.0254,000
2017-05-03VGEM0.0250.0250.0250.0250.005597,000160.020.02580,000517,000
2017-05-02VGEM0.020.020.020.02109,00080.020.0259,000100,000
2017-05-01VGEM0.020.0250.020.02613,849220.020.025187,00021,0004,000401,849
2017-04-28VGEM0.0250.0250.020.0241,199100.020.02513,2004,00023,000999
2017-04-27VGEM0.0250.0250.020.02-0.0051,312,500400.020.025200,00061,00051,0001,000,500
2017-04-26VGEM0.020.0250.020.02536,49960.020.02513,00022,0001,499
2017-04-25VGEM0.0250.0250.0250.025582,600220.020.025526,00051,6005,000
2017-04-24VGEM0.0250.0250.0250.02587,00050.0250.0387,000
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