19:00:49 EDT Mon 20 Aug 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
2018-08-20VISO0.340.370.340.370.0238,453180.3450.3837,100500853
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
2018-07-24VISO0.3350.350.3150.315123,457480.3150.35121,700900357500
2018-07-23VISO0.3050.330.3050.3150.0138,350120.3150.3235,1003,000250
2018-07-20VISO0.340.340.300.305-0.0349,100100.2950.30549,000100
2018-07-19VISO0.320.340.3150.3350.0119,34080.3250.3414,5002,5002,340
2018-07-18VISO0.330.350.3250.34-0.0172,450240.3250.34559,0005,0004,5004503,500
2018-07-17VISO0.310.37250.310.350.045224,9651110.3250.35161,75012,50010,50011,50022,7156,000
2018-07-16VISO0.280.310.280.3050.0399,800190.280.3198,6001,000200
2018-07-13VISO0.2850.2850.2750.27523,30040.2750.2923,000300
2018-07-12VISO0.280.280.2750.275-0.0112,00030.270.2911,0001,000
2018-07-11VISO0.2850.2850.2850.285-0.0056,00010.2750.306,000
2018-07-10VISO0.3050.3050.2850.29-0.0229,030110.270.3128,530100400
2018-07-09VISO0.3250.3250.310.31-0.0244,84550.300.31519,50025,345
2018-07-06VISO0.330.330.330.330.021,00010.300.321,000
2018-07-05VISO0.300.330.300.330.0433,88070.3050.3330,5003,000380
2018-07-04VISO0.300.300.290.29-0.0215,50060.290.3114,5001,000
2018-07-03VISO0.300.310.300.310.0134,89080.290.3034,000890
2018-06-29VISO0.280.300.280.302,38030.280.291,0003801,000
2018-06-28VISO0.280.300.280.300.0219,50060.280.3010,0005,0004,500
2018-06-27VISO0.2750.280.2750.280.00553,80070.280.3053,500300
2018-06-26VISO0.2750.2750.2750.275-0.012,00030.270.2851,000500500
2018-06-25VISO0.280.290.270.29-0.02150,680230.260.30132,1803,00011,0004,500
2018-06-22VISO0.310.310.300.31-0.0186,16570.300.3183,5002,000165500
2018-06-21VISO0.300.320.300.320.01391,90060.3150.32388,9003,000
2018-06-20VISO0.330.330.290.31-0.02393,215540.2650.33358,2156,00010,0009,00010,000
2018-06-19VISO0.330.330.330.3364,70050.3250.3361,7003,000
2018-06-18VISO0.330.330.330.3339,38580.330.37521,50028017,605
2018-06-15VISO0.330.34250.330.33-0.00550,50040.330.35550,500
2018-06-14VISO0.3350.3350.355
2018-06-13VISO0.3450.3450.3350.335-0.0116,400150.330.3413,0003,000400
2018-06-12VISO0.360.360.330.3450.01561,550180.330.3650,5503,5007,000500
2018-06-11VISO0.330.330.330.3316,50040.330.3513,0003,500
2018-06-08VISO0.330.3350.330.33179,50070.330.335179,500
2018-06-07VISO0.340.340.330.3335,00090.330.33535,000
2018-06-06VISO0.350.350.330.3443,300120.3350.3437,6003,1501,0001,50050
2018-06-05VISO0.320.3450.310.340.03243,455280.3250.365241,6551,000300500
2018-06-04VISO0.310.310.3050.310.0127,990110.2950.3121,9906,000
2018-06-01VISO0.300.310.300.3042,500160.300.3226,0505,5005,0005,000450500
2018-05-31VISO0.2950.310.2950.3010,71850.290.326,5002,0002,000218
2018-05-30VISO0.300.300.300.3027,50070.2950.3222,5005,000
2018-05-29VISO0.3150.3150.300.30-0.01510,50060.300.3210,500
2018-05-28VISO0.320.320.310.315-0.01528,00050.3050.31528,000
2018-05-25VISO0.3150.330.3150.330.0223,929140.320.3311,5005,0006,829100500
2018-05-24VISO0.340.340.3050.31-0.0229,841140.300.3424,4005,000441
2018-05-23VISO0.330.330.330.330.0057,68050.3250.3354,1805003,000
2018-05-22VISO0.330.340.3250.3250.02598,160300.300.34575,7006,5002,50013,000460