04:38:07 EDT Thu 25 Apr 2019
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 ATS
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
2019-04-18VLG0.1150.120.100.105-0.012,930,6262190.1050.111,491,127146,500145,67123,000166248,000688,662187,500
2019-04-17VLG0.120.120.110.11-0.01976,669580.110.115579,69355,50082,00028,500117,476113,500
2019-04-16VLG0.1150.120.110.120.012,284,6231670.1150.121,181,66493,50075,93598,00042,12869,000416,896307,500
2019-04-15VLG0.120.120.110.11-0.005746,924770.110.115442,02030,00021,00010,00026,000113,404104,500
2019-04-12VLG0.1150.120.110.11-0.01829,6411200.110.115462,3013,00015,85051,50011,000160,990125,000
2019-04-11VLG0.1250.1250.110.120.0052,309,4721770.110.12867,33239,00050,691103,50039,740711,709497,500
2019-04-10VLG0.1150.1250.1150.1151,632,7211900.1150.12604,521100,5008,450131,50014,25048,000487,000238,500
2019-04-09VLG0.1150.120.1150.115-0.011,961,6281920.1150.121,304,82876,00047,50053,00067,20028,50068,100316,500
2019-04-08VLG0.1350.1350.1150.125-0.0053,204,7073830.120.1251,833,916153,640203,818109,50015,45021,000501,883365,500
2019-04-05VLG0.1350.150.130.1316,860,4851,5980.130.1357,574,666490,5001,009,972354,000166,800232,5005,341,7471,690,300
2019-04-04VLG0.100.130.100.130.0313,872,1079610.1250.137,779,428136,500649,186493,00074,65042,5003,757,843939,000
2019-04-03VLG0.0950.1150.0850.100.01517,383,9419270.0950.1059,674,756580,000668,911567,000376,00038,0003,289,2742,190,000
2019-04-02VLG0.090.090.080.085-0.0053,709,0282460.080.0851,582,798291,000689,230139,00085,200820,800101,000
2019-04-01VLG0.090.0950.0850.085-0.0051,099,974990.0850.091,000,96221,28823,83526,0005,9001,98920,000
2019-03-29VLG0.0950.0950.090.091,129,930730.090.0951,111,2961,6603,0006665,0008,308
2019-03-28VLG0.090.0950.090.09793,305550.090.095607,98015,50010,000103,82556,000
2019-03-27VLG0.090.0950.090.09384,652320.090.095209,052100,00012,00010,0001,60052,000
2019-03-26VLG0.090.0950.090.09503,000390.090.095302,55055,00053,10030,0007,0003,00035052,000
2019-03-25VLG0.0950.0950.090.09-0.0051,343,354570.090.0951,044,87060,70010,00042,000100,78485,000
2019-03-22VLG0.090.0950.090.0950.005611,452560.090.095123,32758,000228,42534,00021,20031,000500115,000
2019-03-21VLG0.0950.0950.090.09-0.005459,614740.090.095239,96614,0001,2302,8804,80070,0002,738124,000
2019-03-20VLG0.0950.100.090.095435,403540.0950.10339,94110,0008221,00040010,00053,24020,000
2019-03-19VLG0.0950.100.090.095-0.005999,597920.0950.10648,8376,500240,4851,275102,500
2019-03-18VLG0.100.100.090.100.005645,344830.0950.10427,09217,0006501,0001,57012,000105,03281,000
2019-03-15VLG0.100.100.090.095744,099720.090.10484,72157,0002,8506,00012,00053,528128,000
2019-03-14VLG0.0950.100.090.095-0.005558,601900.0950.10299,70018,50016,0009,500164,40150,500
2019-03-13VLG0.0950.100.090.100.011,537,9681050.0950.10611,292132,000207,38048,00020,62028,000225,676265,000
2019-03-12VLG0.090.100.090.095-0.0051,052,657970.090.095484,288500260,0001,00050075,00040,869190,500
2019-03-11VLG0.100.100.0950.100.005662,041580.0950.10341,17665,0001,96517,00051,900185,000
2019-03-08VLG0.100.100.090.095-0.005299,296480.090.10231,33515724,50080442,500
2019-03-07VLG0.0950.100.0950.100.005300,966460.0950.10157,65129,00025030,00064,0003,06517,000
2019-03-06VLG0.1050.1050.0950.095-0.0051,367,249820.0950.101,289,12261,40020010,5001,0275,000
2019-03-05VLG0.1050.1050.100.10783,056870.100.105323,17755,0009555006,000277,924119,500
2019-03-04VLG0.100.1050.0950.100.0051,239,8031140.100.105879,63157,00032,45017,00032,00052,722169,000
2019-03-01VLG0.100.100.0950.0950.0051,630,005800.0950.101,249,15312,000100,0008,00080,000100,85280,000
2019-02-28VLG0.0850.100.0850.090.0054,156,7052400.090.0952,576,575120,650174,170142,500160,190259,000116,620607,000
2019-02-27VLG0.0850.090.0850.085-0.0051,801,4681090.0850.091,223,08867,000151,79014,00060,00048,00060,590177,000
2019-02-26VLG0.090.090.0850.09-0.005871,953800.090.095635,75328,00070,9002757024,0003,955109,000
2019-02-25VLG0.090.0950.0850.091,003,166910.0850.095748,72110,00010,44525,00067,00076,00066,000
2019-02-22VLG0.090.0950.0850.09331,651570.090.095268,5002,00095125,5001,20050033,000
2019-02-21VLG0.090.0950.0850.091,629,566920.0850.0951,143,411177,00050,00025,50030,07763,00053,57887,000
2019-02-20VLG0.090.090.0850.09-0.0051,105,9361080.0850.09554,34166,000173,5501,84522,00096,200192,000
2019-02-19VLG0.090.0950.090.0950.005547,545810.0850.095392,16222,0001,18915,00032,0004,19481,000
2019-02-15VLG0.0850.0950.0850.09678,454640.090.095505,40935,00060,94539,0003,5001,60033,000
2019-02-14VLG0.090.0950.090.09360,227530.090.095220,17713,0001,3002,0005,50022,00053,25043,000
2019-02-13VLG0.090.0950.090.09-0.0051,593,603990.090.095895,76532,000244,15018,00045,38060,000242,30856,000
2019-02-12VLG0.0950.100.090.09-0.012,585,0781810.090.0951,594,966101,00067211,00070,00069,500350,940387,000
2019-02-11VLG0.100.1050.0950.10586,404840.0950.105432,8084,00048,7391,0004,0007,5002,35786,000
2019-02-08VLG0.1050.1050.100.10-0.005485,509780.100.105324,7476,89341,9692,50017,50011,5001,90078,500
2019-02-07VLG0.1050.1050.100.1050.005569,863730.100.105318,5434,00076,3501,50049012,000127,48029,500
2019-02-06VLG0.1050.1050.0950.10692,842780.100.105595,9394,2003,3531,5005,14539,50070542,500
2019-02-05VLG0.100.1050.0950.10-0.0051,714,2301420.0950.1051,305,62731,00033,8381,50024,50048,000204,76565,000
2019-02-04VLG0.1050.1050.100.1050.005517,510710.100.105382,26129,00084930029,00037,60038,500
2019-02-01VLG0.0950.1050.0950.10-0.0051,159,4501010.100.1051,056,1652,0004,8851001,00015,00050,30030,000
2019-01-31VLG0.1050.1050.0950.1052,794,1631900.100.1051,886,13487,50097,6696,50065,500181,000218,860251,000
2019-01-30VLG0.1050.1050.100.105710,479860.100.105444,91020,0002,78045,00034,50082,28981,000
2019-01-29VLG0.100.1050.100.1050.0051,283,666950.100.105562,55426,000149,87815,45094,000318,284117,500
2019-01-28VLG0.1050.110.100.10-0.0155,128,7704500.100.1052,531,63465,000382,72838,500186,41015,0001,272,498637,000