14:06:21 EST Sat 17 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
2018-02-16VIZN0.1950.1950.180.18-0.01142,500100.1750.18132,50010,000
2018-02-15VIZN0.180.190.180.19-0.00512,81050.1850.19510,0002,500310
2018-02-14VIZN0.190.1950.190.1950.01102,200120.180.20102,000200
2018-02-13VIZN0.1750.1850.1750.1857,50030.1750.197,500
2018-02-12VIZN0.180.1850.1750.1850.0174,200130.1750.1970,8001,0001,0001,000400
2018-02-09VIZN0.190.200.1750.175-0.01114,369280.1750.19113,0001,000369
2018-02-08VIZN0.1850.1850.1850.1859,92070.1850.196,9201,0001,0001,000
2018-02-07VIZN0.1850.190.1850.18524,000110.1850.1916,5003,5002,0002,000
2018-02-06VIZN0.180.190.180.18532,000100.180.18530,5005001,000
2018-02-05VIZN0.190.190.1850.185-0.0190,000100.170.1978,5001,00010,500
2018-02-02VIZN0.1950.1950.1850.195-0.00548,50080.1850.19547,5001,000
2018-02-01VIZN0.200.2050.200.2057,30090.200.21557,000300
2018-01-31VIZN0.2050.210.190.20-0.02186,124220.1950.20180,2005,500424
2018-01-30VIZN0.2250.230.200.22-0.01677,650720.200.22638,7005,00015,00012,0006,000950
2018-01-29VIZN0.210.240.210.230.03412,535850.2150.23371,43510016,00012,0001,00012,000
2018-01-26VIZN0.200.200.1850.20257,966280.1950.22248,3505004,0005,000116
2018-01-25VIZN0.1950.200.1850.200.01577,000130.190.2074,0002,0001,000
2018-01-24VIZN0.200.200.180.185-0.01585,000200.190.2080,0002,0001,0001,0001,000
2018-01-23VIZN0.200.200.190.19-0.01104,200150.1950.2097,2001,0002,0001,0003,000
2018-01-22VIZN0.1950.200.190.20127,300160.1950.205125,0002,000300
2018-01-19VIZN0.190.200.180.200.0191,250160.1850.2089,2501,0001,000
2018-01-18VIZN0.200.210.1850.19-0.02257,725240.190.20253,6002,0002,125
2018-01-17VIZN0.2150.220.2050.21-0.00567,000140.210.2266,0001,000
2018-01-16VIZN0.1950.2150.1950.2150.015117,000280.2150.22109,3003,0002004,500
2018-01-15VIZN0.190.200.190.200.00527,00070.1850.2022,0004,0001,000
2018-01-12VIZN0.1950.200.170.175-0.015107,999230.180.2097,5005,0005,499
2018-01-11VIZN0.2050.2050.1850.19-0.0254,194170.190.19543,5005,0004,0001,499195
2018-01-10VIZN0.200.210.1850.21-0.005193,300360.1950.215168,30010,0008,0001,0006,000
2018-01-09VIZN0.2050.220.200.2150.015364,099690.200.215337,0005,0009,5003,4991,0002,0006005,500
2018-01-08VIZN0.170.2050.170.200.035814,561940.200.205785,5625,0006,0005,4992,00010,500
2018-01-05VIZN0.150.170.150.1650.02246,900280.160.17240,0004,5001,0001,400
2018-01-04VIZN0.1350.150.1350.1450.005112,500150.1450.15110,5001,0001,000
2018-01-03VIZN0.130.1450.130.140.01184,700210.1350.145181,5001,0002,000200
2018-01-02VIZN0.1350.1350.130.13-0.005105,000120.130.145104,0001,000
2017-12-29VIZN0.130.1450.130.135-0.0179,00090.1350.14547,0006,00021,0005,000
2017-12-28VIZN0.1450.150.1450.1450.01101,400150.1450.15101,000400
2017-12-27VIZN0.130.1350.130.1350.00564,40060.1350.1464,400
2017-12-22VIZN0.1250.130.1250.130.005183,700120.120.1398,70050082,0002,500
2017-12-21VIZN0.1250.1350.1250.125-0.005210,000200.1250.135183,50050026,000
2017-12-20VIZN0.1250.130.120.13103,340110.130.135100,3403,000
2017-12-19VIZN0.1350.140.1250.13-0.005225,400150.1250.13222,9002,000500
2017-12-18VIZN0.140.1450.1350.135-0.015164,550200.130.135123,7223,50013,00032824,000
2017-12-15VIZN0.1450.150.140.14536,000120.140.14532,5003,500
2017-12-14VIZN0.140.1450.1350.1450.01102,000150.1350.14596,5003,0002,500
2017-12-13VIZN0.1350.1350.1350.135-0.0156,48560.1350.1458003,5001,0001851,000
2017-12-12VIZN0.140.1550.1350.150.005425,000520.1350.145386,00014,00021,0004,000
2017-12-11VIZN0.140.1450.140.14541,12080.140.15541,000120
2017-12-08VIZN0.1450.1450.1450.14543,32850.140.15543,328
2017-12-07VIZN0.1550.1550.1450.145-0.0114,700120.1450.1555,0009,000700
2017-12-06VIZN0.150.1550.150.155-0.00540,20050.150.15540,000200
2017-12-05VIZN0.1550.160.1450.155-0.0055,040,873170.1450.15535,5004,0001,000373
2017-12-04VIZN0.1550.1650.1550.16-0.0179,000100.1550.16578,0001,000
2017-12-01VIZN0.160.170.1450.170.02241,351240.150.17227,15112,0002,000200
2017-11-30VIZN0.160.160.140.15-0.015144,000160.150.16126,0009,0009,000
2017-11-29VIZN0.1550.1650.150.1650.015436,344300.150.165435,400444500
2017-11-28VIZN0.150.1550.1450.150.005151,810180.1450.155151,000310500
2017-11-27VIZN0.1350.160.1350.1450.015295,774360.1450.155293,3009741,500
2017-11-24VIZN0.1350.1350.130.130.00516,83540.130.13516,500335
2017-11-23VIZN0.1250.130.1250.125262,460220.130.135256,950105,500
2017-11-22VIZN0.1250.130.1150.1250.005296,408230.120.13268,4081,00019,0008,000
2017-11-21VIZN0.120.120.1150.12-0.00528,00060.120.12514,00010,0004,000
2017-11-20VIZN0.1250.1250.13