08:47:33 EDT Thu 16 Aug 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
2018-08-15VPST0.050.050.050.05150,00030.050.055150,000
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
2018-07-23VPST0.0450.0450.0450.045-0.0055,00010.0450.0555,000
2018-07-20VPST0.050.050.050.05103,50030.050.055103,500
2018-07-19VPST0.050.050.050.0581,00040.0450.05581,000
2018-07-18VPST0.050.0450.05
2018-07-17VPST0.050.0450.05
2018-07-16VPST0.050.050.050.0510,00010.0450.0510,000
2018-07-13VPST0.050.050.050.0587,81360.050.05587,000813
2018-07-12VPST0.050.050.050.051,20530.050.0551,205
2018-07-11VPST100,00090.050.055100,000
2018-07-10VPST0.050.050.055
2018-07-09VPST0.050.050.050.05-0.00531,50030.050.0551,50030,000
2018-07-06VPST0.0550.0550.0550.05550,04820.050.0650,048
2018-07-05VPST0.0550.0550.06
2018-07-04VPST41610.050.06416
2018-07-03VPST0.0550.050.06
2018-06-29VPST0.0550.0550.06
2018-06-28VPST0.060.060.060.060.0054,96020.0550.064,000960
2018-06-27VPST0.0550.0550.0550.05510,00240.0550.0610,0011
2018-06-26VPST0.060.060.0550.05529,75030.0550.0629,000750
2018-06-25VPST1010.0550.0610
2018-06-22VPST0.0550.0550.06
2018-06-21VPST0.0550.060.0550.055232,061190.0550.06165,53611,00055,525
2018-06-20VPST0.0550.0550.0550.05514,52450.0550.062114,000503
2018-06-19VPST0.060.060.0550.055-0.00585,00040.0550.0685,000
2018-06-18VPST0.060.0650.060.0664,50060.0550.0652,50012,000
2018-06-15VPST0.060.060.060.0625,75040.0550.0625,000750
2018-06-14VPST0.0550.0550.0550.055-0.00520,01030.0550.06120,0009
2018-06-13VPST0.060.060.0550.055-0.005104,428100.0550.0637,4281,00052,00014,000
2018-06-12VPST0.060.060.060.06-0.00548,03730.060.06548,00037
2018-06-11VPST0.0650.0650.0650.0650.00555,506100.060.0655,50431,0001,00018,0002
2018-06-08VPST1120.0550.0683
2018-06-07VPST0.0650.0650.0550.06295,715200.0550.06201,50410,0005,00127,00052,210
2018-06-06VPST0.0650.0650.060.0650.00563,00070.060.06535,00020,0008,000
2018-06-05VPST0.0550.060.0550.060.005168,000100.0550.06134,00030,0003,0001,000
2018-06-04VPST0.060.060.0550.060.01125,00380.0550.0656,000350,00019,000
2018-06-01VPST0.040.060.040.060.03331,500170.0550.06326,5005,000
2018-05-31VPST0.030.0350.0250.032,246,791420.030.0351,809,10014,00051,0001,000329,69142,000
2018-05-30VPST0.030.030.030.03-0.0051,374,0121450.030.035150,00011,0001,213,012
2018-05-29VPST0.0350.0350.030.035311,074160.030.035310,0041,00070
2018-05-28VPST0.0350.0350.030.0326,00840.030.0353,000823,000
2018-05-25VPST0.030.030.030.03-0.00524,23940.030.0356,0003,00023915,000
2018-05-24VPST0.0350.0350.0350.03512,00010.030.03512,000
2018-05-23VPST0.0350.030.035
2018-05-22VPST0.0350.0350.030.035284,220370.030.035124,2202,000158,000
2018-05-18VPST0.030.0350.030.03530,31540.030.03525,0003155,000
2018-05-17VPST0.0350.0350.030.0351,322,008410.030.035845,00025,00022,000430,008