03:30:17 EDT Tue 17 Oct 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
2017-10-16VJAX0.260.270.2550.2650.005188,255450.260.265152,7504,00030,0001,000505
2017-10-13VJAX0.250.2650.250.26-0.01225,736650.260.27194,0009,00010,0003,0002369,500
2017-10-12VJAX0.2550.270.2450.270.015168,750320.260.27160,7502,0006,000
2017-10-11VJAX0.270.270.2550.255-0.015211,250270.2550.27122,5001,00014,0003,00025070,500
2017-10-10VJAX0.270.270.2550.27-0.015435,800700.2650.27344,0003,00019,8004,00050064,500
2017-10-06VJAX0.2750.2850.2650.285157,250470.2750.285111,7505,00011,0002,00027,500
2017-10-05VJAX0.250.2850.250.2850.035314,285440.280.285288,5352,0001,2501,00021,500
2017-10-04VJAX0.2750.2750.250.25-0.025254,769410.250.28233,78114,0006,300688
2017-10-03VJAX0.2850.2850.270.275-0.01106,856290.2750.28599,1563,0003,0001,000700
2017-10-02VJAX0.280.2850.2750.2850.01147,892350.280.285136,2503,0004,2504,000392
2017-09-29VJAX0.270.2750.260.2750.005144,200370.2750.28113,5754,00017,2502,0003757,000
2017-09-28VJAX0.270.2750.2650.270.005116,500250.2650.27101,5002,0009,0001,5002,500
2017-09-27VJAX0.2650.270.2350.265-0.005421,659650.2650.27342,4096,50046,5001,00025025,000
2017-09-26VJAX0.280.2850.270.270.005100,724290.2650.2790,0003,0006,5001,224
2017-09-25VJAX0.300.300.2650.265-0.035384,853710.2650.29309,5728,5008,5002,00078155,500
2017-09-22VJAX0.2850.300.2850.300.02565,175180.280.3056,3752,0001,0003005,500
2017-09-21VJAX0.2850.2850.2750.275-0.015324,750710.2750.285262,0007,00013,0006,00025036,500
2017-09-20VJAX0.310.310.2850.29-0.015342,457970.2850.29300,94811,00013,1253,00038414,000
2017-09-19VJAX0.320.330.3050.310.0151,098,0472130.310.315908,2505,00024,500102,50015,0001,29741,500
2017-09-18VJAX0.300.310.290.295-0.02136,880430.290.295120,1304,0007,2502,0003,000500
2017-09-15VJAX0.320.3250.3050.315-0.01219,712530.3050.315178,5001,50016,50021223,000
2017-09-14VJAX0.340.340.3050.33-0.01617,9501500.310.325498,6258,00071,0008,5001,82530,000
2017-09-13VJAX0.310.340.290.340.01381,865910.330.34321,5459,00041,0004,0003206,000
2017-09-12VJAX0.2950.330.2850.330.04406,020850.3050.33336,6707,50050,0001,00035010,500
2017-09-11VJAX0.2750.290.250.29-0.02512,4811190.2750.29400,00014,00033,5002,0001,48161,500
2017-09-08VJAX0.340.340.300.31-0.035140,002460.320.33109,0006,00019,00026,000
2017-09-07VJAX0.340.3450.340.345-0.005193,637200.340.35114,90023778,500
2017-09-06VJAX0.360.360.3250.35-0.005176,297390.3250.35139,67619,1259964,00012,500
2017-09-05VJAX0.3750.3950.350.35-0.005427,221600.350.365370,78610,00046,000435
2017-09-01VJAX0.360.360.3450.355-0.015130,400170.350.355130,000400
2017-08-31VJAX0.380.380.3650.37-0.0394,300180.360.3794,000300
2017-08-30VJAX0.3950.4050.370.400.09107,935290.380.4095,9251,00010,000101,000
2017-08-29VJAX0.380.3950.370.3850.01597,216490.3850.39557,0005,00026,5001,5001,2166,000
2017-08-28VJAX0.370.380.3550.37-0.0290,260280.360.3774,8601,0009,0004005,000
2017-08-25VJAX0.3850.390.380.39176,663230.380.39172,5003,0001,000163
2017-08-24VJAX0.400.420.380.39-0.01357,600490.390.40350,4005,0002,000200
2017-08-23VJAX0.410.410.3950.395-0.0126,00050.400.40525,0001,000
2017-08-22VJAX0.3950.4150.390.4050.02188,153440.400.405169,0009,0002,0002,0001,1535,000
2017-08-21VJAX0.410.410.380.385-0.025185,250400.380.385161,2502,00022,000
2017-08-18VJAX0.410.430.400.410.0251,281,9391960.400.411,136,94418,500109,5004,00049512,500
2017-08-17VJAX0.4150.440.380.385-0.045911,1501690.380.39821,5009,00071,0004,0006505,000
2017-08-16VJAX0.4250.460.4150.430.031,400,9403380.4250.441,104,5243,00058,500208,00013,00091650012,500
2017-08-15VJAX0.3450.400.340.400.101,526,0272940.380.401,227,8707,0008,500183,50025,00065773,500
2017-08-14VJAX0.290.3150.290.30146,000430.300.32141,4003,0001,300300
2017-08-11VJAX0.3050.3050.280.30-0.03736,4661680.2950.30513,66627,50080,50044,00034,3008,50028,000
2017-08-10VJAX0.360.360.2750.33-0.0352,242,2745780.3150.331,833,31229,00047,000232,50025,0002,9625,00067,500
2017-08-09VJAX0.470.470.330.365-0.0354,974,4479290.3550.3653,861,42016,50063,000543,500272,5005,52723,000189,000
2017-08-08VJAX0.400.4150.370.40-0.02502,9801160.3950.40437,20010,50024,0002,00029,280
2017-08-04VJAX0.440.440.380.42-0.0151,156,4481930.4150.42982,08829,5009,000110,00010,00086015,000
2017-08-03VJAX0.450.450.430.435-0.005379,190610.430.445322,4008,00024,50012,00029012,000
2017-08-02VJAX0.460.460.430.44-0.015638,9501160.440.45575,00018,00034,0008,0009503,000
2017-08-01VJAX0.470.470.4550.455-0.00596,084360.4550.4786,0844,0006,000
2017-07-31VJAX0.460.460.450.46342,229560.460.47323,2295,00013,0001,000
2017-07-28VJAX0.500.500.4550.46-0.03806,7272130.450.465568,67218,50020,000118,70048,5002,85529,500
2017-07-27VJAX0.460.510.460.490.081,189,5922950.4850.50916,40020,00040,500160,70013,0002,99250035,500
2017-07-26VJAX0.370.410.370.410.07526,2911150.410.42451,2917,50031,0001,000
2017-07-25VJAX0.360.360.3350.34-0.025309,923750.340.35242,8797,00014,000444
2017-07-24VJAX0.3750.3750.360.365-0.00543,408160.360.3836,0001,0006,000408
2017-07-21VJAX0.380.380.350.37-0.01254,608540.360.375237,1083,00010,5002,0002,000
2017-07-20VJAX0.3850.3850.370.38-0.00550,990160.360.3848,1001,5001,000390
2017-07-19VJAX0.3950.3950.3750.385-0.005116,850220.380.3993,00022,0001,500350
2017-07-18VJAX0.390.390.3750.390.0183,900220.390.4078,9003,0002,000