00:19:42 EST Wed 21 Feb 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-OmegaM-TriActL-LiquidNetI-InstinetY-LynxU-NEO
2018-02-20VISO0.490.420.46
2018-02-16VISO0.450.490.420.490.02175,321310.470.495156,42111,5003,5004003,500
2018-02-15VISO0.410.480.410.4561,999270.410.4557,9992,0002,000
2018-02-14VISO0.460.460.420.450.01173,263410.430.45166,9495003,5003142,000
2018-02-13VISO0.450.450.410.440.0185,153260.400.4580,6534,500
2018-02-12VISO0.470.470.430.435-0.065299,7491220.410.44248,87424,50016,6002759,500
2018-02-09VISO0.500.510.500.500.0166,930540.4850.5061,7804,850300
2018-02-08VISO0.500.500.480.49-0.0146,509320.4850.5035,3503,5006597,000
2018-02-07VISO0.510.510.4450.500.0125,900300.440.5017,2001,5001,7005,500
2018-02-06VISO0.490.490.490.49-0.0110,50020.450.4710,000500
2018-02-05VISO0.500.510.470.50-0.0125,340130.450.5122,8401,5001,000
2018-02-02VISO0.490.510.440.510.01511,982150.480.5110,3825001,100
2018-02-01VISO0.490.4950.490.4950.0058,70050.490.518,700
2018-01-31VISO0.500.530.490.499,00090.480.498,500500
2018-01-30VISO0.510.560.490.49-0.0211,34580.4950.5411,345
2018-01-29VISO0.510.510.480.510.0119,400150.480.7216,5005001,0004001,000
2018-01-26VISO0.530.570.500.50-0.01140,118680.490.54130,1831,5005004,0004353,500
2018-01-25VISO0.490.530.490.5147,035190.490.5345,9091,000126
2018-01-24VISO0.520.530.510.530.041,50030.490.531,000500
2018-01-23VISO0.490.520.490.49-0.00529,900310.490.5324,4002504,750500
2018-01-22VISO0.530.530.4950.530.0185,621500.490.5353,1211,00031,500
2018-01-19VISO0.540.550.520.52-0.0353,120300.520.5839,3106,5008106,500
2018-01-18VISO0.600.600.530.550.0129,917350.540.6022,4175,0002,500
2018-01-17VISO0.570.590.540.54-0.033,80050.550.603,300500
2018-01-16VISO0.570.590.540.570.03116,100590.540.56102,6007,5006,000
2018-01-15VISO0.590.590.540.54-0.0782,015440.530.5771,0155007,5003,000
2018-01-12VISO0.680.690.610.61-0.0217,252180.610.6712,7524,500
2018-01-11VISO0.730.730.610.630.0437,192380.600.6530,1901,0003,9001022,000
2018-01-10VISO0.590.600.560.590.0571,915520.540.6265,6652,6003,150500
2018-01-09VISO0.590.590.530.54-0.0412,350110.530.5911,600250500
2018-01-08VISO0.560.590.530.590.0224,341140.550.7517,2051,0006,000136
2018-01-05VISO0.560.580.560.580.0117,500100.560.5816,0001,500
2018-01-04VISO0.570.570.570.570.033,30030.560.573,300
2018-01-03VISO0.580.580.540.54-0.0521,85090.540.5821,450400
2018-01-02VISO0.530.590.510.5965,003430.540.5845,5033,00016,500
2017-12-29VISO0.580.610.560.59-0.01176,600470.540.59164,5406,000606,000
2017-12-28VISO0.580.600.580.600.0150,000110.550.6047,0001,5001,500
2017-12-27VISO0.620.620.530.59-0.0438,115280.540.5934,5652,0001,050500
2017-12-22VISO0.600.630.550.63-0.0184,875380.580.6381,8751,5001,500
2017-12-21VISO0.660.670.590.6480,330360.570.6577,5757552,000
2017-12-20VISO0.620.640.600.640.04123,263510.630.65112,87910,034350
2017-12-19VISO0.520.600.500.600.1471,075390.520.6465,1005,350625
2017-12-18VISO0.540.590.4450.46-0.0466,027330.450.5546,8632,00012,4162484,500
2017-12-15VISO0.550.580.500.50-0.0553,500270.450.5443,5004,5005,500
2017-12-14VISO0.490.650.490.550.1084,010470.500.5578,5603,5009501,000
2017-12-13VISO0.4750.4750.450.45-0.02521,98090.450.45521,880100
2017-12-12VISO0.3950.4750.3950.4750.10129,693250.430.475127,9931,000200500
2017-12-11VISO0.3650.400.360.3750.02224,6331100.370.40195,0335,5006,90050016,200500
2017-12-08VISO0.3550.360.340.355140,310230.340.355136,5003,000810
2017-12-07VISO0.3450.3550.330.3550.01552,200270.330.35544,0503,5003,0001,000650
2017-12-06VISO0.360.360.340.35-0.015363,780580.340.35351,2803,0008,0001,000500
2017-12-05VISO0.3550.370.350.3650.035320,172820.350.36263,1221,00030,0002,55023,500
2017-12-04VISO0.280.370.280.330.06988,4843100.320.33827,62011,00075,50013,86460,500
2017-12-01VISO0.2850.290.270.27-0.00593,500210.260.2766,5007,00018,5001,000500
2017-11-30VISO0.270.300.270.2750.01566,000120.260.2856,5006,5002,0001,000
2017-11-29VISO0.280.280.2550.26-0.02118,789420.260.27118,388401
2017-11-28VISO0.3150.3150.2750.280.01141,9801040.280.3276,30012,00024,5002,00011,18016,000
2017-11-27VISO0.290.290.270.27-0.02284,068280.270.28280,8681,8004001,000
2017-11-24VISO0.290.300.2850.30-0.00514,30090.2850.29512,3001,500500
2017-11-23VISO0.3150.3150.300.305-0.01218,00080.290.31217,0001,000
2017-11-22VISO0.3350.340.280.3150.0151,421,5752260.3150.3251,185,5002,500108,00092,57533,000
2017-11-21VISO0.2750.300.2750.300.03322,569340.270.3782,5003,300100