16:01:56 EDT Tue 23 Oct 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-Aequitas NEO
2018-10-22VPST0.0550.050.06
2018-10-19VPST0.0550.0550.0550.0550.005106,903100.0550.06106,400503
2018-10-18VPST0.0550.0550.0550.0550.0051,00010.050.0551,000
2018-10-17VPST0.050.050.050.0525,80030.050.05525,800
2018-10-16VPST0.050.0550.050.05-0.005244,953120.050.055152,95341,00051,000
2018-10-15VPST0.0550.0550.050.055-0.005101,50090.050.0696,0005,000500
2018-10-12VPST0.060.0550.06
2018-10-11VPST0.060.0550.06
2018-10-10VPST0.060.0550.06
2018-10-09VPST0.060.0550.06
2018-10-05VPST0.0550.060.0550.0665,00540.0550.0665,0005
2018-10-04VPST0.060.060.060.0639,00010.0550.0639,000
2018-10-03VPST0.060.060.065
2018-10-02VPST0.060.060.060.0611,50020.060.06511,000500
2018-10-01VPST0.060.060.060.060.00538,16670.0550.0638,166
2018-09-28VPST8410.0550.0684
2018-09-27VPST0.0550.0550.0550.055-0.005140,07570.0550.06120,00020,00075
2018-09-26VPST0.060.060.0550.055-0.00585,00040.0550.0681,0004,000
2018-09-25VPST0.060.060.060.06-0.005143,00070.060.07143,000
2018-09-24VPST0.0650.060.065
2018-09-21VPST0.0650.0650.0650.0650.00593,00040.060.06593,000
2018-09-20VPST0.060.060.060.0647,51030.060.0747,00010500
2018-09-19VPST0.060.0650.060.0661,65050.060.06561,650
2018-09-18VPST0.060.060.060.0650,02540.060.06540,0002510,000
2018-09-17VPST0.060.060.060.0620,80020.060.0720,000800
2018-09-14VPST0.060.060.060.06-0.00515,50020.060.0715,500
2018-09-13VPST0.0650.0650.0650.0650.005200,90080.060.065190,0008752510,000
2018-09-12VPST0.0650.0650.060.06-0.00547,00050.060.06537,00010,000
2018-09-11VPST0.0650.0650.0650.06513,50020.060.06513,000500
2018-09-10VPST0.070.070.0650.06523,70070.0650.0723,000700
2018-09-07VPST0.070.070.0650.065-0.0189,569100.0650.0788,0001,569
2018-09-06VPST0.070.0750.0650.0750.01352,776160.070.075351,826950
2018-09-05VPST0.0650.070.07
2018-09-04VPST0.060.0650.060.0650.005198,575130.060.065138,57560,000
2018-08-31VPST0.060.060.060.0650,00030.0550.0643,0007,000
2018-08-30VPST0.0550.060.050.060.015312,342190.0550.06237,0095,00069,500833
2018-08-29VPST0.0450.0450.055
2018-08-28VPST0.0450.0450.0450.045-0.0051,00010.0450.0551,000
2018-08-27VPST8820.0450.05588
2018-08-24VPST0.050.050.050.0550,02520.0450.05550,00025
2018-08-23VPST0.050.0450.055
2018-08-22VPST0.050.050.050.05106,45060.050.055105,950500
2018-08-21VPST0.050.050.050.05-0.00565,00040.050.05565,000
2018-08-20VPST0.0550.0550.0550.05550,00630.050.055650,000
2018-08-17VPST0.0550.0550.050.0550.00527,00070.0450.05516,00010,0001,000
2018-08-16VPST0.050.050.050.053,00020.050.0553,000
2018-08-15VPST0.050.050.050.05150,00030.050.055150,000
2018-08-14VPST0.050.0550.050.0550.00560,40050.050.05557,0003,000400
2018-08-13VPST0.050.050.050.05-0.01320,000100.050.055119,00051,000150,000
2018-08-10VPST2610.050.0626
2018-08-09VPST0.060.050.06
2018-08-08VPST0.0550.060.050.06171,50090.050.06129,00016,00050026,000
2018-08-07VPST0.060.060.060.0629,00020.0550.0629,000
2018-08-03VPST0.060.060.060.061,50020.0550.061,500
2018-08-02VPST0.060.060.060.06-0.0162,00030.0550.06562,000
2018-08-01VPST0.0650.070.060.070.015629,384330.060.07435,50050030,00022,000141,384
2018-07-31VPST0.050.0550.050.0550.00574,00050.050.0654,00020,000
2018-07-30VPST1510.0450.0515
2018-07-27VPST0.050.0450.05
2018-07-26VPST0.050.050.050.0520,00010.0450.0520,000
2018-07-25VPST0.050.050.050.050.00530,00010.0450.0530,000
2018-07-24VPST0.0450.050.055