07:24:31 EDT Sun 21 Jul 2019
Enter Symbol
or Name
USA
CA



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 ATS
2019-07-19VLG0.0850.090.080.0850.005642,737460.080.085173,500138,00053727,000126,00010,000113,70054,000
2019-07-18VLG0.0850.0850.0750.08-0.005857,379680.080.085402,57265,00012,50039,0001,10721,000183,200133,000
2019-07-17VLG0.0950.0950.0850.085-0.005649,127400.080.09361,46183,00066610,00026,000168,000
2019-07-16VLG0.090.0950.0850.085836,081710.0850.09616,70046,00015,0002,00050010,000881145,000
2019-07-15VLG0.0750.0950.0750.085790,664760.0850.09420,65116,00030,0002,0002,000169,013151,000
2019-07-12VLG0.0850.090.0650.0852,440,4151970.0750.0851,639,960199,0002,72555,00016,69010,000336,040181,000
2019-07-11VLG0.090.090.0850.09278,150390.0850.09134,83066,00032035,00015,00027,000
2019-07-10VLG0.090.090.090.09135,931260.090.095134,081130820900
2019-07-09VLG0.090.0950.090.09260,883270.090.095248,67610,0002,207
2019-07-08VLG0.0950.100.090.09-0.0051,154,170790.090.095953,45352,00025,1006,00092248,00069568,000
2019-07-05VLG0.0850.0950.0850.0950.005602,311820.090.095280,09028,21033,00061,011200,000
2019-07-04VLG0.0850.090.0850.090.005207,875220.0850.09121,82515,0002,0505,0005,00059,000
2019-07-03VLG0.090.090.0850.085-0.005167,485270.0850.09113,88010,0004501,00010,0001,15531,000
2019-07-02VLG0.0950.0950.0850.085-0.005718,404470.0850.09575,45442,00015,0004,0005,00051,95025,000
2019-06-28VLG0.090.0950.090.09-0.005136,698250.090.09577,82716,00016,1005,0002,77119,000
2019-06-27VLG0.090.0950.090.09127,418210.090.095103,6187,0005005,0001,30010,000
2019-06-26VLG0.090.0950.090.09250.0025208,794230.090.09571,82413,00011,97040,00044,00028,000
2019-06-25VLG0.100.100.090.092,463,787910.090.0952,110,02077,0001,79965,000250107,000100,7182,000
2019-06-24VLG0.090.090.0850.09842,068590.0850.09718,39140,76235,0001,91546,000
2019-06-21VLG0.0950.0950.090.09-0.005575,700760.090.095427,61056,00013,26531,00015,5001,32531,000
2019-06-20VLG0.0950.100.0950.095301,503280.0950.1041,00020,00063,30045,00031,25051,95349,000
2019-06-19VLG0.100.100.0950.095-0.005932,420420.0950.10878,2592,00012,50026,00064013,021
2019-06-18VLG0.100.1050.100.10248,857260.100.105244,9002427153,000
2019-06-17VLG0.1050.1050.100.10-0.005469,402390.100.105452,20015,000350500852500
2019-06-14VLG0.1050.1050.100.1050.00251,971,702590.100.1051,733,0922,00030,00048,00039,610119,000
2019-06-13VLG0.1050.1050.100.1025-0.0025632,249360.100.105536,6935,0065076,50014,000
2019-06-12VLG0.100.1050.100.1050.005245,427270.100.105123,1051004,50079,72238,000
2019-06-11VLG0.1050.1050.100.10152,760230.100.10583,91518,34541,0009,500
2019-06-10VLG0.100.1050.100.10284,761340.100.105268,82315,000438500
2019-06-07VLG0.100.100.100.10968,461460.100.105927,60131010040,450
2019-06-06VLG0.1050.1050.100.10-0.005592,290340.100.105516,9604,50060,23010010,500
2019-06-05VLG0.100.1050.0950.1050.0053,072,7471530.0950.1052,343,55219,000158,40038,50055,20011,000248,595198,500
2019-06-04VLG0.100.1050.0950.1050.0053,021,1501060.100.1052,731,27531,50050,65052,00017,17585,55053,000
2019-06-03VLG0.100.1050.0950.101,008,781590.0950.10709,38136,0002,00044,00010,000181,40026,000
2019-05-31VLG0.100.1050.100.10921,030500.100.105832,3505,00060058082,500
2019-05-30VLG0.1050.1050.100.10964,900520.100.105875,50037,5005,40022,00024,500
2019-05-29VLG0.100.1050.100.100.0051,060,538670.100.105659,88555,0001,303117,0006,00062,350159,000
2019-05-28VLG0.0950.100.0950.095-0.005387,225360.0950.10167,8055,5004009,00015,000171,52018,000
2019-05-27VLG0.100.1050.0950.10-0.005588,920400.0950.10544,68430,2005005,5005,0001,0001,536500
2019-05-24VLG0.100.1050.100.1050.005688,925430.100.105328,47540,50040,00041,500235,4503,000
2019-05-23VLG0.100.1050.0950.101,579,529730.100.1051,228,63942,50015,075114,00032,015300147,000
2019-05-22VLG0.100.1050.100.103,872,0631420.0950.103,489,82060,00052,000162,743107,500
2019-05-21VLG0.100.1050.100.10708,293460.100.105477,04750026,00028,000106,74670,000
2019-05-17VLG0.1050.1050.100.10-0.005359,780430.100.105211,30033,0003,98015,00053,50043,000
2019-05-16VLG0.1050.1050.100.1050.005769,445890.100.105207,62157,50035,020176,5004,804233,50054,500
2019-05-15VLG0.1050.1050.100.10616,300460.100.10533,900102,30050010,000469,600
2019-05-14VLG0.1050.1050.100.10558,010170.100.1052,18038050,0002002505,000
2019-05-13VLG0.1050.110.100.1051,099,783580.100.105769,8781,50050,250205,50040040,25532,000
2019-05-10VLG0.1050.110.1050.11354,338420.1050.11188,22833010,50010079,68075,500
2019-05-09VLG0.110.110.1050.110.005423,306410.1050.11159,10642,250115,000200750106,000
2019-05-08VLG0.1050.110.1050.105199,506270.1050.11130,25628,50040,250500
2019-05-07VLG0.110.110.1050.105358,190410.1050.11274,79019,3605001,54062,000
2019-05-06VLG0.1050.110.1050.1052,337,310500.1050.112,159,510164,80013,000
2019-05-03VLG0.110.110.1050.105298,163430.1050.11181,3135,00032,50074,8504,500
2019-05-02VLG0.110.1150.1050.105-0.005228,685350.1050.11196,45816,0002508,5004,0004773,000
2019-05-01VLG0.110.1150.1050.11850,103520.1050.11658,400699122,5003,4001,10464,000
2019-04-30VLG0.110.1150.110.11885,472740.110.115617,11517,0004,38192,5006957,000134,28112,500
2019-04-29VLG0.100.110.100.105478,999570.1050.11272,45043,000120132,50011,0001,09518,834
2019-04-26VLG0.110.110.100.10-0.01834,191790.100.105637,65937,50091,5009,00010,50031,36616,666
2019-04-25VLG0.1050.110.100.110.005762,501760.1050.11319,18838,0009,313244,50061,50090,000
2019-04-24VLG0.1050.110.100.10-0.005311,027560.100.105116,17731,0005,00069,0003,00044,85042,000
2019-04-23VLG0.1050.110.100.105-0.005534,866650.100.105324,1167,0001,00029,00020,50055,75097,500
2019-04-22VLG0.1050.110.100.110.005660,640710.1050.11305,97028,5004,17060,0007,500190,00064,500