23:16:14 EST Mon 20 Nov 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
2017-11-20VPST0.0450.0450.040.045152,640100.040.045151,1001,000540
2017-11-17VPST0.0450.0450.040.0450.005555,500160.040.045532,5009,0005,0009,000
2017-11-16VPST0.0450.0450.040.0433,70090.040.04525,7005,0003,000
2017-11-15VPST0.0450.0450.0350.045-0.005940,802410.040.045879,30018,00050243,000
2017-11-14VPST0.040.050.040.050.012,022,090410.0450.051,237,00028,000607,090150,000
2017-11-13VPST0.040.040.040.04-0.00578,10040.0350.0478,000100
2017-11-10VPST1010.040.04510
2017-11-09VPST0.040.0450.040.0450.005613,021140.040.045598,00010,0215,000
2017-11-08VPST0.0350.040.0350.04215,00060.0350.04215,000
2017-11-07VPST0.040.040.0350.035-0.005100,00020.0350.0480,00020,000
2017-11-06VPST0.040.040.040.040.005424,000150.0350.04329,00095,000
2017-11-03VPST50010.0350.04500
2017-11-02VPST0.0350.0350.0350.035-0.0054,50020.0350.044,500
2017-11-01VPST0.040.040.040.04184,00030.0350.0494,00090,000
2017-10-31VPST0.040.040.040.0427,50030.0350.0427,500
2017-10-30VPST0.040.040.040.0424,00020.0350.0413,00011,000
2017-10-27VPST0.040.040.040.0430,06030.0350.0430,00060
2017-10-26VPST0.040.040.040.047,00010.0350.0457,000
2017-10-25VPST0.040.040.040.04-0.00538,01630.040.04538,00610
2017-10-24VPST0.0450.0450.0450.0450.0052,50020.0350.0452,500
2017-10-23VPST0.040.040.040.04128,02050.040.045128,020
2017-10-20VPST0.040.040.040.0459,00020.040.04559,000
2017-10-19VPST0.040.0450.040.0450.005375,500150.040.045343,50032,000
2017-10-18VPST0.040.0450.040.04-0.005518,000610.040.045478,00020,00010,00010,000
2017-10-17VPST0.0450.0450.0450.045100,96040.040.045100,010950
2017-10-16VPST0.0450.0450.040.04-0.0197,000100.040.04584,0004,0009,000
2017-10-13VPST1,090,000250.040.0451,090,000
2017-10-12VPST0.050.050.050.050.00514,00020.040.0514,000
2017-10-11VPST0.040.0450.040.045120,00040.040.045120,000
2017-10-10VPST0.0450.0450.0450.045107,00040.040.05107,000
2017-10-06VPST0.0450.0450.0450.04560,00040.0450.0560,000
2017-10-05VPST0.050.050.0450.04558,88070.0450.0543,5006,3809,000
2017-10-04VPST0.0450.0450.0450.045145,50060.040.05145,500
2017-10-03VPST0.050.050.0450.045-0.005104,00050.0450.05104,000
2017-10-02VPST0.0450.050.0450.059,80030.0450.059,000800
2017-09-29VPST0.0450.050.0450.05108,000100.0450.05108,000
2017-09-28VPST0.0450.050.0450.05222,00070.040.05222,000
2017-09-27VPST0.050.050.050.0510,00010.0450.0510,000
2017-09-26VPST0.0450.050.0450.050.005693,000240.0450.05509,000123,00061,000
2017-09-25VPST0.0450.0450.0450.04550,10060.040.0451001,0001,00048,000
2017-09-22VPST0.0450.0450.0450.0450.00582,80070.040.04547,0009,0001,8005,00020,000
2017-09-21VPST0.0450.0450.040.04461,410270.040.045109,11030,000280,30042,000
2017-09-20VPST0.0450.0450.040.04-0.005458,800250.040.045121,0005,000500283,30049,000
2017-09-19VPST0.0450.0450.0450.045390,000300.040.04510,0009,000350,00021,000
2017-09-18VPST0.0450.0450.0450.0450.00512,23030.040.04512,230
2017-09-15VPST0.0450.0450.040.045626,160380.040.045472,660102,00021,00050030,000
2017-09-14VPST0.0450.0450.0450.045194,000350.040.0452,00042,000150,000
2017-09-13VPST0.0450.0450.040.0450.005289,027410.040.045189,027100,000
2017-09-12VPST0.040.050.040.050.0053,72530.040.051,7252,000
2017-09-11VPST0.0450.050.0450.050.005500,100650.040.05487,00012,0001,100
2017-09-08VPST0.040.0450.040.045550,000260.040.045178,00040,0005,0005,000322,000
2017-09-07VPST0.0450.0450.040.045-0.005126,200110.040.0592,00024,00020010,000
2017-09-06VPST0.050.050.0450.05174,00080.0450.05129,00030,00015,000
2017-09-05VPST0.050.050.0450.050.0051,202,470470.0450.05678,47025,000100,00023,000346,00015,00015,000
2017-09-01VPST0.040.0450.040.0450.0051,695,000360.0450.051,271,000103,000122,000156,00043,000
2017-08-31VPST0.0450.0450.040.04-0.0051,709,000440.0350.041,458,000111,00070,00055,00015,000
2017-08-30VPST0.050.050.0450.045-0.0051,047,800220.0450.05774,800111,000102,00051,0009,000
2017-08-29VPST0.050.0550.050.05-0.005364,000120.050.055241,0009,0003,000111,000
2017-08-28VPST0.0550.0550.0550.05559,00030.050.05559,000
2017-08-25VPST0.060.060.050.05-0.005221,700150.050.055216,0005,000700
2017-08-24VPST0.0550.050.06
2017-08-23VPST0.060.060.0550.055-0.005242,200130.0550.06241,2001,000
2017-08-22VPST0.050.060.050.060.011,346,800350.0550.061,291,80055,000
2017-08-21VPST0.050.050.050.05-0.00540,00010.050.05540,000