19:00:58 EDT Fri 19 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
2019-04-18VIFR0.080.080.080.0868,10070.0750.0867,500600
2019-04-17VIFR0.080.080.080.0820,50040.0750.08520,500
2019-04-16VIFR0.080.080.085
2019-04-15VIFR0.080.080.080.082,00010.080.0852,000
2019-04-12VIFR0.080.080.080.0835,00030.080.08535,000
2019-04-11VIFR0.080.080.080.082,50020.080.092,000500
2019-04-10VIFR0.080.080.080.08-0.013,80050.080.091,3001,0005001,000
2019-04-09VIFR0.080.090.080.090.016,00030.080.092,0004,000
2019-04-08VIFR0.080.0850.080.08-0.00529,80090.080.0928,0008001,000
2019-04-05VIFR0.0850.0850.0850.0850.0055,00010.080.0855,000
2019-04-04VIFR50010.080.085500
2019-04-03VIFR0.090.090.080.08-0.02712,300330.080.10599,00026,00046,00010,00030031,000
2019-04-02VIFR0.100.100.100.100.0133,257130.100.1130,7572,000500
2019-04-01VIFR0.090.100.090.09-0.0133,00070.090.1012,50050015,0005,000
2019-03-29VIFR0.090.100.090.100.01285,975170.0950.10277,0001,9751,0006,000
2019-03-28VIFR0.080.090.080.090.015155,000120.0850.095149,0004,0002,000
2019-03-27VIFR0.0750.0750.0750.0754,00010.0750.084,000
2019-03-26VIFR0.070.0750.070.07535,15050.070.0830,0005,000150
2019-03-25VIFR0.0750.0750.070.07511,00050.070.083,0002,0004,0002,000
2019-03-22VIFR0.0750.0750.070.075-0.015464,561330.070.075401,83010,00015,00020,00073117,000
2019-03-21VIFR0.090.090.0750.0950,350200.0750.0940,5004,7002,0001503,000
2019-03-20VIFR0.080.090.080.090.0150,650160.080.0938,0004,0006508,000
2019-03-19VIFR0.0750.080.070.080.01150,600190.0750.085128,0004,0001,6002,0001,00014,000
2019-03-18VIFR0.080.080.070.07-0.00587,500120.070.0867,5008,00012,000
2019-03-15VIFR0.0750.0750.0750.075-0.0057,70030.0750.082,7005,000
2019-03-14VIFR0.0750.080.0750.0816,374120.0750.0857,3004,0001,0001,0001,0001,0741,000
2019-03-13VIFR0.080.080.080.08-0.00520,00010.080.0920,000
2019-03-12VIFR0.080.0850.080.0850.00524,50050.080.0922,5002,000
2019-03-11VIFR0.080.0850.080.0846,014120.080.08532,9008,0004,0001,114
2019-03-08VIFR0.080.0750.09
2019-03-07VIFR0.080.080.080.08-0.0184,30090.0750.0863,00016,0003005,000
2019-03-06VIFR0.0950.0950.0850.09-0.00559,60080.080.0957,0004002002,000
2019-03-05VIFR0.0850.0950.0850.0950.0127,650100.090.1023,0001,0006503,000
2019-03-04VIFR0.0750.0850.0750.0850.005144,100220.0750.085118,6251,0005,00010,0001,4758,000
2019-03-01VIFR0.080.0850.080.08250,000200.0750.09217,00012,0003,0008,00010,000
2019-02-28VIFR0.0950.0950.080.08-0.01206,900250.080.09175,90013,0005,0001,00012,000
2019-02-27VIFR0.0950.0950.090.09-0.01155,450140.0850.095150,5504004,500
2019-02-26VIFR0.090.100.0850.100.015208,350230.090.10191,3501,00016,000
2019-02-25VIFR0.080.090.080.0850.005604,005350.080.09570,00017,0001,0001,0001,00514,000
2019-02-22VIFR0.0750.080.0750.080.005114,000120.0750.08108,5001,0005004,000
2019-02-21VIFR0.0750.080.0750.07562,150120.070.0855,1505005006,000
2019-02-20VIFR0.0750.0750.0750.075-0.0129,28350.0750.0829,000283
2019-02-19VIFR0.080.0850.0750.0850.00512,000100.0750.088,0005001,0005002,000
2019-02-15VIFR0.080.080.0750.080.00560,00090.0750.0840,0001,00016,0003,000
2019-02-14VIFR0.0750.0750.0750.075173,59290.0750.08153,59220,000
2019-02-13VIFR0.080.080.0750.075110,700140.0750.0882,0007,00020,0001,700
2019-02-12VIFR0.080.080.0750.075-0.00582,140100.080.08545,00037,000140
2019-02-11VIFR0.080.080.080.086,65040.0750.083,6503,000
2019-02-08VIFR0.090.090.080.0899,365140.0750.0881,0007,0002,0007,0003652,000
2019-02-07VIFR0.0850.100.080.08-0.005145,200130.080.095136,2005,0002,0001,0001,000
2019-02-06VIFR0.0850.0850.0850.085-0.00550,00010.080.0950,000
2019-02-05VIFR0.090.090.090.091,00010.0850.091,000
2019-02-04VIFR0.090.100.0850.090.005197,300230.0850.09193,3001,0003,000
2019-02-01VIFR0.0750.0850.0750.0850.005209,900140.0750.085207,4005002,000
2019-01-31VIFR0.0850.0850.080.0877,15080.080.08550,00015,0001,15011,000
2019-01-30VIFR0.080.0850.0750.085-0.005137,000180.0750.08590,50010,00012,00050024,000
2019-01-29VIFR0.090.090.0850.090.00588,700110.080.0986,7002,000
2019-01-28VIFR0.0850.0850.0850.08540,510150.080.08538,0105002,000
2019-01-25VIFR0.090.090.0850.085-0.00587,000120.0850.0967,00018,0002,000
2019-01-24VIFR0.090.090.090.0943,00040.090.09541,0001,0001,000
2019-01-23VIFR0.090.090.090.09-0.00523,40050.0850.09520,0004003,000
2019-01-22VIFR50010.090.095500
2019-01-21VIFR0.0950.0950.0950.0950.005759,75070.0850.09523,0005,000726,7501,0004,000