04:47:31 EDT Sat 20 Apr 2019
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-OmegaM-TriActL-LiquidNetI-InstinetY-LynxU-NEO ATS
2019-04-18VGIGA0.190.190.1850.185-0.00526,50050.1850.1919,5005,0002,000
2019-04-17VGIGA0.190.190.190.1920,75050.1850.1920,750
2019-04-16VGIGA0.190.190.190.19-0.00553,50040.1850.1925,00026,0002,500
2019-04-15VGIGA0.200.200.1950.195-0.00542,00090.1950.2114,50010,00017,500
2019-04-12VGIGA0.200.200.1950.20130,000210.1950.21120,0009,500500
2019-04-11VGIGA0.200.2050.200.20256,500260.1950.21158,00077,00021,500
2019-04-10VGIGA0.1850.200.1850.200.00569,061170.190.20527,4005,0009,3158,00084618,500
2019-04-09VGIGA0.1950.1950.1950.195-0.00518,48860.1850.20510,4002,000886,000
2019-04-08VGIGA0.200.200.190.20173,505270.1850.2091,55510,00025,5009,00095036,500
2019-04-05VGIGA0.200.200.200.200.0151,50060.190.2151,500
2019-04-04VGIGA0.210.210.190.20-0.01114,160210.190.2168,63615,50017,00052412,500
2019-04-03VGIGA0.200.210.200.2087,800170.200.2160,90016,50040010,000
2019-04-02VGIGA0.220.2250.190.205-0.005132,000360.200.205102,5003,5007,00019,000
2019-04-01VGIGA0.1850.210.1850.210.00572,038140.200.2250,5004,5003817,000
2019-03-29VGIGA0.1950.2050.1850.185-0.0112,20090.200.2054,5001,5002006,000
2019-03-28VGIGA0.210.2250.1950.195-0.0178,996200.1850.19548,67114,50057525015,000
2019-03-27VGIGA0.2050.210.2050.210.00521,50040.1850.20521,000500
2019-03-26VGIGA0.2050.2050.190.19-0.0128,570150.190.2016,0001,0002,0009,070500
2019-03-25VGIGA0.1850.200.1850.200.00530,35080.200.21511,35010,0009,000
2019-03-22VGIGA0.200.200.1950.195-0.0054,50040.190.203,5001,000
2019-03-21VGIGA0.200.200.1950.20196,350390.1850.20185,50010,500100250
2019-03-20VGIGA0.2150.2150.200.20-0.01230,351420.1950.21208,77013,4006817,500
2019-03-19VGIGA0.240.2450.210.21157,000320.2050.21574,50050037,00014,00031,000
2019-03-18VGIGA0.2250.2250.210.21-0.02128,865290.2050.2589,70013,00014,06510012,000
2019-03-15VGIGA0.2350.2350.22750.2325155,000270.2250.24101,50022,5001,00010,50019,500
2019-03-14VGIGA0.250.250.23250.2325-0.0175129,655230.230.23540,0004,0503,00078,1054,500
2019-03-13VGIGA0.2350.250.2350.252,57140.2450.252,571
2019-03-12VGIGA0.250.2550.240.24-0.0132,500350.240.26522,5005007,0002,500
2019-03-11VGIGA0.250.2650.250.250.01535,834560.240.26534,600234500500
2019-03-08VGIGA0.240.240.2350.235-0.00540,20090.2350.26516,0005,20010,0005,0004,000
2019-03-07VGIGA0.240.240.240.24-0.0170020.240.245700
2019-03-06VGIGA0.250.250.240.25-0.0275,12290.240.26551,87020,0003,000252
2019-03-05VGIGA0.240.270.240.270.03113,536260.2350.27102,35050010,037649
2019-03-04VGIGA0.2350.240.2350.24-0.0114,61090.240.255,0005004,0105,000100
2019-03-01VGIGA0.250.250.250.2520,44260.230.2520,089353
2019-02-28VGIGA0.2450.250.240.250.0246,68790.230.2526,0002,00016,5002,000187
2019-02-27VGIGA0.230.2550.230.23-0.0125,655170.240.2621,1001,0003,000555
2019-02-26VGIGA0.260.260.240.24-0.0190,206640.240.2773,4068,0001,0003007,500
2019-02-25VGIGA0.250.250.240.2592,900860.240.27563,5153,5001,00010,6135009,0001,2723,500
2019-02-22VGIGA0.250.280.250.25-0.02579,165600.240.27549,00011,5009,5001,0001,0007,165
2019-02-21VGIGA0.2750.2750.250.27527,232130.2350.2823,2503002,500682500
2019-02-20VGIGA0.2750.2750.2750.2751,90030.240.2751,900
2019-02-19VGIGA0.270.2750.2350.27-0.00594,550160.2350.27589,0502,5001,0002,000
2019-02-15VGIGA0.250.2750.250.2750.0419,50080.240.27517,0002,500
2019-02-14VGIGA0.2450.2450.2350.235-0.0113,50030.220.2612,5001,000
2019-02-13VGIGA0.240.2450.240.2450.02525,550120.220.24525,550
2019-02-12VGIGA0.230.2450.230.2450.0254,50020.230.2455004,000
2019-02-11VGIGA0.230.260.220.22-0.0486,350260.220.24561,5508,9005,0007,5004003,000
2019-02-08VGIGA0.260.2450.275
2019-02-07VGIGA0.270.2750.250.25-0.00527,71890.240.27520,4087,000310
2019-02-06VGIGA0.2750.2750.2550.255-0.0054,50030.230.283,5001,000
2019-02-05VGIGA0.240.270.240.255-0.01511,264110.2350.283,0003,5002,7442,020
2019-02-04VGIGA0.270.280.270.27-0.0181,634130.240.2779,0002,000634
2019-02-01VGIGA0.290.290.280.2810,50050.270.2954,7001,0003004,500
2019-01-31VGIGA0.260.280.250.260.00574,215220.260.29550,12519,5003902004,000
2019-01-30VGIGA0.2850.2850.230.280.02273,723330.260.29242,42314,0005,00012,300
2019-01-29VGIGA0.290.290.2550.26-0.0287,300140.260.2883,0004,000300
2019-01-28VGIGA0.270.280.270.280.0145,18470.260.2845,000184
2019-01-25VGIGA0.2550.270.2550.270.0154,700110.260.27549,0001,0004,700
2019-01-24VGIGA0.2550.260.2450.260.00515,93780.240.2713,4375002,000
2019-01-23VGIGA0.2250.2550.220.255-0.00561,855150.2550.2644,8557,0005,0005,000
2019-01-22VGIGA0.2250.260.2250.260.03530,612140.250.2622,5008,000112
2019-01-21VGIGA0.270.270.2250.225-0.0221,233120.230.2616,2335,000