15:37:32 EDT Sat 20 Oct 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-Aequitas NEO
2018-10-19VISO0.370.3750.3550.37-0.0148,210160.3550.37546,0002,000210
2018-10-18VISO0.3750.380.3750.380.00523,950290.370.3817,9505,500500
2018-10-17VISO0.370.3850.370.38546,550230.370.38537,0004,0005,00050050
2018-10-16VISO0.3950.3950.3750.385-0.0156,900340.380.38552,9004,000
2018-10-15VISO0.420.420.3950.395-0.02526,028210.3950.42520,0004,0001,528500
2018-10-12VISO0.4150.4250.4150.4246,041410.410.4335,54150010,000
2018-10-11VISO0.420.430.420.4240,500310.410.4330,5005005,0004,500
2018-10-10VISO0.4450.450.420.42-0.0383,401350.420.4346,3517,00030,050
2018-10-09VISO0.440.450.440.4536,400230.4450.45535,800500100
2018-10-05VISO0.4550.460.450.45-0.00535,000290.440.46531,0004,000
2018-10-04VISO0.4750.4750.4450.455-0.035124,068310.450.46107,01817,050
2018-10-03VISO0.470.490.470.490.02541,918160.470.4841,350568
2018-10-02VISO0.4550.4650.450.465-0.0132,44490.430.46530,0002,000444
2018-10-01VISO0.440.4750.440.4750.0264,110200.450.4655,2105,0005003,400
2018-09-28VISO0.4850.500.450.46-0.0992,430510.4450.4678,5802,0002,0009,000350500
2018-09-27VISO0.450.550.450.550.10564,741200.430.6863,941600200
2018-09-26VISO0.4450.450.4450.4450.005150,829220.430.45150,000100729
2018-09-25VISO0.400.440.3950.440.03101,318230.4050.4567,91833,000400
2018-09-24VISO0.390.410.390.410.0354,585210.400.4148,7005,000400485
2018-09-21VISO0.390.390.3750.3829,800120.370.3929,440360
2018-09-20VISO0.370.390.370.3834,400100.3750.3931,0003,400
2018-09-19VISO0.3950.3950.380.38-0.00521,30090.380.4017,3003,0001,000
2018-09-18VISO0.3950.3950.3850.385-0.00529,000140.380.4028,0001,000
2018-09-17VISO0.390.390.390.390.0115,20080.380.4015,200
2018-09-14VISO0.380.390.380.3855,810160.370.3950,4005,000260150
2018-09-13VISO0.380.380.370.380.0143,100230.3750.3941,9001,000200
2018-09-12VISO0.380.390.360.37-0.0134,460300.370.3924,3009,000660500
2018-09-11VISO0.3550.380.3550.380.0242,024100.360.3841,500524
2018-09-10VISO0.3550.360.3550.360.0114,00040.3550.3614,000
2018-09-07VISO0.3650.370.350.35-0.0347,485180.350.3644,0104753,000
2018-09-06VISO0.360.380.3550.380.01536,915240.350.3834,7007151,500
2018-09-05VISO0.3750.3750.3650.365-0.01515,000200.360.3715,000
2018-09-04VISO0.340.380.340.380.0337,171130.3750.3836,500671
2018-08-31VISO0.3450.3550.3450.3529,110100.340.35529,110
2018-08-30VISO0.3350.350.330.350.01524,160110.330.35523,800360
2018-08-29VISO0.340.3550.3350.33566,210180.330.3466,210
2018-08-28VISO0.3650.3650.3350.335-0.0346,000100.3350.34546,000
2018-08-27VISO0.3650.3750.3650.36524,00080.3650.3724,000
2018-08-24VISO0.360.370.360.365-0.0055,10050.360.3655,100
2018-08-23VISO0.3650.370.3650.370.012,74630.360.372,500246
2018-08-22VISO0.360.360.360.365,00010.360.3655,000
2018-08-21VISO0.360.360.360.36-0.011,00020.3550.365500500
2018-08-20VISO0.340.370.340.370.0238,453180.3450.3837,100500853
2018-08-17VISO10010.340.35100
2018-08-16VISO0.3450.350.340.350.00537,500330.340.3537,500
2018-08-15VISO0.350.360.3450.345-0.00516,800130.3450.3514,5001,0003001,000
2018-08-14VISO0.350.370.350.3525,60090.3450.3819,0006,500100
2018-08-13VISO0.3750.3750.3450.35-0.01542,800190.340.3742,600200
2018-08-10VISO0.370.380.3650.365-0.00555,149170.3650.3841,50012,5001,149
2018-08-09VISO0.370.390.360.37-0.01205,700360.3650.37158,9005,00050037,5003003,500
2018-08-08VISO0.390.400.360.365-0.035360,560790.350.37308,75018,00011,00017,5008104,500
2018-08-07VISO0.4050.410.3750.400.015185,314360.380.40175,7145,0004,500100
2018-08-03VISO0.3650.390.3650.3850.02521,400160.380.3920,0001,000400
2018-08-02VISO0.3650.3650.3550.36-0.02135,383360.360.365108,00024,0003833,000
2018-08-01VISO0.3950.3950.370.38-0.0244,100170.3650.3743,700400
2018-07-31VISO0.370.410.370.400.045143,700290.3950.40135,9005,0002,800
2018-07-30VISO0.3650.3750.350.355-0.00572,500540.350.37566,0005005,000500500
2018-07-27VISO0.390.390.350.36-0.01142,350320.3550.365126,7509,5006,000100
2018-07-26VISO0.3550.370.350.370.015120,200280.370.39115,5004,500200
2018-07-25VISO0.400.420.3550.3550.04606,7001000.350.355500,60018,0001,00070,5001,10015,500
2018-07-24VISO0.3350.350.3150.315121,700440.3150.35121,700
2018-07-23VISO0.3050.330.3050.3150.0135,10090.3150.3235,100