21:02:55 EST Tue 21 Nov 2017
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-OmegaE-NEOM-TriActL-LiquidNetI-InstinetY-LynxU-NEO
2017-11-21VIZN0.120.120.1150.12-0.00528,00060.120.12514,00010,0004,000
2017-11-20VIZN0.1250.1250.13
2017-11-17VIZN0.120.1250.1150.1250.005191,500100.120.135189,0002,500
2017-11-16VIZN0.120.130.120.12161,450100.1150.12161,450
2017-11-15VIZN0.130.130.120.12-0.00566,00060.120.1366,000
2017-11-14VIZN0.1250.1250.1250.125-0.0054,30040.120.134,300
2017-11-13VIZN0.1250.130.1250.130.0112,00030.1250.1311,0001,000
2017-11-10VIZN0.130.130.120.12233,010230.120.13225,0003,0002,000103,000
2017-11-09VIZN0.1250.1250.120.12-0.00562,00050.120.1362,000
2017-11-08VIZN0.120.1250.1150.1250.005252,310160.120.125250,3001,0001,00010
2017-11-07VIZN0.130.1350.120.125-0.005124,923150.120.13113,72311,000200
2017-11-06VIZN0.1250.130.1250.130.005207,820100.130.135207,820
2017-11-03VIZN0.1150.1250.1150.1250.00581,818100.1150.12581,500318
2017-11-02VIZN0.120.1250.120.1254,50050.120.12554,500
2017-11-01VIZN0.1250.1250.120.1216,50060.1150.1215,5001,000
2017-10-31VIZN0.110.1250.110.120.0158,776150.1150.12554,9001,5001,0001,000376
2017-10-30VIZN0.110.120.110.11-0.00578,500130.110.1268,5009,0001,000
2017-10-27VIZN0.120.1250.1150.115-0.01153,000180.1150.12139,75010,0001,0002,000250
2017-10-26VIZN0.120.1350.1150.125-0.005159,500250.120.125158,500500500
2017-10-25VIZN0.1250.130.1250.130.015100,00090.120.1397,0002,0001,000
2017-10-24VIZN0.120.1250.1150.115-0.00566,010220.1150.12555,0104,0005,0002,000
2017-10-23VIZN0.1150.120.1150.120.00551,010100.120.12550,0001,00010
2017-10-20VIZN0.120.1250.1150.115-0.005138,50090.1150.125118,50020,000
2017-10-19VIZN0.130.130.120.12-0.00513,38050.120.12513,000380
2017-10-18VIZN0.130.130.1250.125-0.00555,00050.1250.1350,0005,000
2017-10-17VIZN0.1250.1350.1250.13-0.00564,00050.1250.13514,00050,000
2017-10-16VIZN0.130.1350.1250.1350.00595,000110.1250.13582,50012,500
2017-10-13VIZN0.130.130.130.1385,26090.120.1385,000260
2017-10-12VIZN0.1150.130.110.130.01108,398160.1250.1398,00010,000398
2017-10-11VIZN0.1150.120.110.12-0.00561,498130.1150.1259,1203782,000
2017-10-10VIZN0.1250.1150.125
2017-10-06VIZN0.110.1250.110.1250.00544,287110.1150.12543,600187500
2017-10-05VIZN0.120.120.120.128,00010.120.1258,000
2017-10-04VIZN0.120.120.1150.12125,300120.1150.13125,300
2017-10-03VIZN0.120.120.1150.1230,97360.1150.1230,500473
2017-10-02VIZN0.1150.120.110.1220,614210.110.1220,500114
2017-09-29VIZN0.120.120.110.120.0120,11160.110.11520,000111
2017-09-28VIZN0.110.110.110.11-0.0120,00020.110.1220,000
2017-09-27VIZN0.120.110.12
2017-09-26VIZN0.120.110.12
2017-09-25VIZN0.110.120.110.120.0130,00050.110.1230,000
2017-09-22VIZN0.110.110.110.11-0.0114,81040.110.1214,80010
2017-09-21VIZN0.120.120.120.120.00516,25080.110.1216,100150
2017-09-20VIZN0.110.1150.110.1150.00561,860100.1150.1256,850105,000
2017-09-19VIZN0.110.110.110.1169,00060.110.11569,000
2017-09-18VIZN0.110.1150.110.1155,88870.110.11555,500388
2017-09-15VIZN0.120.120.1050.11-0.021,166,161570.110.121,111,35013,00031116,50025,000
2017-09-14VIZN0.120.130.1150.130.02177,510190.1250.13177,50010
2017-09-13VIZN0.120.120.110.11-0.01218,400200.110.12168,00040050,000
2017-09-12VIZN0.1350.1350.120.12-0.02456,300310.120.13430,00015,0006,0003005,000
2017-09-11VIZN0.1450.1450.1350.14-0.00548,21550.1350.14548,215
2017-09-08VIZN0.1450.1450.140.1450.005115,504160.140.145101,5007,00047,000
2017-09-07VIZN0.140.1550.140.14295,434310.140.15277,928617,500
2017-09-06VIZN0.1350.140.1350.140.0055,50030.1350.144,5001,000
2017-09-05VIZN0.140.140.1350.135126,600220.1350.14125,300800500
2017-09-01VIZN0.140.140.130.135217,755250.1350.145210,5001,0004,0001,0001,255
2017-08-31VIZN0.140.140.1350.135-0.0145,332110.1350.1429,0001,0001,0004,00033210,000
2017-08-30VIZN0.140.1450.140.14541,00050.140.14540,0001,000
2017-08-29VIZN0.150.150.1450.145144,500140.1450.15133,00011,500
2017-08-28VIZN0.1450.150.140.14112,956180.1350.15597,50045615,000
2017-08-25VIZN0.1450.1450.140.1423,19980.1350.1422,500699
2017-08-24VIZN0.140.1450.1350.140.01116,998150.1350.14115,9981,000
2017-08-23VIZN0.1350.1350.1250.130.005127,000230.1350.1493,00017,0009,0008,000
2017-08-22VIZN0.1250.1250.1250.125-0.0112,30960.1250.149,0093,000300