05:57:54 EST Sat 15 Dec 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
2018-12-14VPST0.030.030.035
2018-12-13VPST0.030.030.035
2018-12-12VPST0.030.030.030.03-0.005217,54860.030.03566,60050,000100,948
2018-12-11VPST0.0350.030.035
2018-12-10VPST0.0350.0350.030.03-0.00521,00660.030.0359,0066,0005,0001,000
2018-12-07VPST0.0350.030.035
2018-12-06VPST0.030.0350.030.0350.00554,90050.030.03552,0002,000900
2018-12-05VPST0.030.030.030.03-0.005280,05490.030.035189,00091,00054
2018-12-04VPST0.0350.0350.0350.0357,04520.030.0357,045
2018-12-03VPST0.0350.0350.0350.0350.00556,02550.0350.0456,025
2018-11-30VPST0.040.040.030.03-0.01188,750140.030.04134,75051,0003,000
2018-11-29VPST0.040.040.040.044,50020.040.0454,000500
2018-11-28VPST0.040.040.040.0415,00020.040.0510,0005,000
2018-11-27VPST0.0450.0450.040.04-0.017,62250.040.057,022600
2018-11-26VPST0.050.050.050.050.00536,00050.050.05528,0005,0003,000
2018-11-23VPST0.0450.0450.0450.0452,00010.0450.052,000
2018-11-22VPST0.0450.0450.05
2018-11-21VPST0.0450.0450.05
2018-11-20VPST0.0450.0450.0450.04520,00010.0450.0520,000
2018-11-19VPST0.0450.0450.0450.045-0.0052,00010.0450.052,000
2018-11-16VPST610.0450.056
2018-11-15VPST0.050.050.050.050.00520,00010.0450.0520,000
2018-11-14VPST0.050.050.0450.045-0.00530,00060.0450.05527,0003,000
2018-11-13VPST0.0550.0550.050.05277,500120.050.06277,500
2018-11-12VPST5010.050.05550
2018-11-09VPST0.050.050.055
2018-11-08VPST0.050.050.06
2018-11-07VPST0.060.060.050.0511,23440.050.066,2345,000
2018-11-06VPST0.050.050.050.05-0.0114,38020.050.0614,380
2018-11-05VPST0.060.050.06
2018-11-02VPST0.060.060.060.060.012,00010.050.062,000
2018-11-01VPST0.050.050.050.0525,15520.050.0625,000155
2018-10-31VPST0.0550.0550.050.0552,70070.050.0652,700
2018-10-30VPST50010.050.055500
2018-10-29VPST0.050.050.050.053,28750.050.0553,007280
2018-10-26VPST0.050.050.050.0510,00010.050.0610,000
2018-10-25VPST0.050.050.06
2018-10-24VPST0.050.050.050.05-0.00511,52530.050.066,0005,000525
2018-10-23VPST0.0550.050.06
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