13:14:55 EDT Fri 22 Jun 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
2018-06-21VIZN0.120.120.1150.115233,500170.1150.12213,50015,0005,000
2018-06-20VIZN0.130.130.1150.115-0.015235,600530.1150.12225,6007,5002,500
2018-06-19VIZN0.1050.1350.100.130.03836,500600.130.135834,0002,500
2018-06-18VIZN0.100.1050.100.10479,200630.100.105413,10032,00034,100
2018-06-15VIZN0.100.100.100.1049,00030.0950.1049,000
2018-06-14VIZN0.100.1050.0950.1091,007100.100.10591,0007
2018-06-13VIZN0.100.100.0950.10-0.005620,500250.0950.10620,500
2018-06-12VIZN0.100.110.100.1050.005341,180280.100.105341,180
2018-06-11VIZN0.1050.110.100.10-0.005518,771280.100.11480,67117,00020,0001,000100
2018-06-08VIZN0.1150.1150.1050.105-0.01194,320160.1050.115137,57056,750
2018-06-07VIZN0.110.1150.1050.1150.01860,530350.110.12550,53028,00015,000267,000
2018-06-06VIZN0.100.110.0950.1050.011,477,840880.100.11707,34014,00083,000138,000508,50027,000
2018-06-05VIZN0.090.100.090.095165,200220.0950.10164,2001,000
2018-06-04VIZN0.090.0950.0850.095951,834310.090.095902,83449,000
2018-06-01VIZN0.100.100.090.095222,452190.090.10219,5009522,000
2018-05-31VIZN0.1050.1050.0950.095-0.01621,700280.0950.10367,00053,000201,700
2018-05-30VIZN0.1050.1050.100.105120,785100.100.11105,7857,5007,500
2018-05-29VIZN0.110.110.110.110.00535,00040.100.1135,000
2018-05-28VIZN0.1050.1050.1050.105100,00050.100.1124,0002,00074,000
2018-05-25VIZN0.110.110.1050.105302,000190.1050.115199,5001,00034,50067,000
2018-05-24VIZN0.110.110.1050.105134,914110.100.11108,91426,000
2018-05-23VIZN0.1050.110.1050.10599,000120.100.1166,00026,0007,000
2018-05-22VIZN0.1150.1150.1050.105-0.005199,060200.1050.11169,06030,000
2018-05-18VIZN0.110.110.110.11-0.0051,50010.110.1151,500
2018-05-17VIZN0.1150.1150.110.115100,00070.110.11540,00010,00050,000
2018-05-16VIZN0.110.110.110.11-0.00514,00020.110.1155,0009,000
2018-05-15VIZN0.1150.1150.1150.11560,00050.1150.1245,00015,000
2018-05-14VIZN0.120.120.110.115110,00090.1150.1274,0006,00026,0004,000
2018-05-11VIZN0.1150.1150.1150.11556,50050.1150.1256,500
2018-05-10VIZN0.1150.1150.110.11578,00070.110.11578,000
2018-05-09VIZN0.110.1150.110.11532,00070.110.11525,0005,0001,0001,000
2018-05-08VIZN0.120.120.1150.115109,500100.110.11569,5001,0001,0001,00037,000
2018-05-07VIZN0.1150.1150.110.115197,900140.110.1248,9001,0003,000145,000
2018-05-04VIZN0.1150.120.1150.11599,50060.1150.1262,5001,00036,000
2018-05-03VIZN0.120.130.1150.115-0.015183,500210.1150.12142,50025,0006,00010,000
2018-05-02VIZN0.130.130.130.1310,50020.120.1310,500
2018-05-01VIZN0.120.130.120.130.015136,750200.1150.13120,7505,0009,0002,000
2018-04-30VIZN0.120.120.1150.115-0.00538,00070.1150.1231,0003,0003,0001,000
2018-04-27VIZN0.1150.120.110.11-0.005138,00060.120.125131,0007,000
2018-04-26VIZN0.1150.1150.1150.11511,00020.110.1211,000
2018-04-25VIZN0.1150.120.110.11-0.005189,500220.110.115137,5005,00022,5007,5004,00013,000
2018-04-24VIZN0.110.1150.110.1150.00599,000160.110.11585,00010,0002,0002,000
2018-04-23VIZN0.1150.1150.110.11100,500120.110.11585,5005,00010,000
2018-04-20VIZN0.1150.120.110.11-0.005207,285310.110.115155,7858,50010,5004,50028,000
2018-04-19VIZN0.1150.120.110.115-0.01571,000140.1150.12552,0007,50010,0001,000500
2018-04-18VIZN0.120.130.120.1354,50060.1250.1354,500
2018-04-17VIZN0.120.130.120.13186,000110.120.13168,00018,000
2018-04-16VIZN0.120.130.110.130.011,128,000430.130.1351,109,00013,0006,000
2018-04-13VIZN0.1250.1250.1150.12-0.005420,500400.1150.12294,50050,00017,0004,0003,00052,000
2018-04-12VIZN0.120.1250.120.1250.005105,500130.120.12588,50010,0007,000
2018-04-11VIZN0.1250.1250.120.125187,500140.120.125172,0004,00050011,000
2018-04-10VIZN0.130.130.1250.125-0.01242,500150.120.125242,500
2018-04-09VIZN0.1350.1350.1350.1350.0055,00020.1250.1352,5002,500
2018-04-06VIZN0.130.130.130.1316,00020.1250.1316,000
2018-04-05VIZN0.130.130.120.1365,650120.1250.13561,6501,0002,0001,000
2018-04-04VIZN0.1250.130.1250.1349,200100.1250.1345,0002,0001,0001,000200
2018-04-03VIZN0.1350.1350.120.13-0.01633,500660.1250.13538,50010,00037,0009,0003,0008,00028,000
2018-04-02VIZN0.140.140.1350.1424,00360.130.1423,0001,0003
2018-03-29VIZN0.140.1350.14
2018-03-28VIZN0.140.130.14
2018-03-27VIZN0.130.140.120.140.01227,500280.140.145192,50027,0008,000
2018-03-26VIZN0.1450.1450.130.13-0.015286,400180.130.14281,4005,000
2018-03-23VIZN0.1450.1450.1450.14541,32870.140.15540,900428