12:18:48 EST Sun 25 Feb 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-NEO
2018-02-23VPST0.060.060.060.0683,00070.0550.0683,000
2018-02-22VPST0.060.060.060.0650,00050.060.06540,00010,000
2018-02-21VPST0.060.060.060.06202,80090.060.065170,80015,00017,000
2018-02-20VPST0.0650.0650.060.06-0.005154,00680.060.065151,0003,0006
2018-02-16VPST0.0650.0650.060.0650.005168,00040.060.065163,0005,000
2018-02-15VPST0.0650.0650.060.06-0.005501,600120.060.065501,600
2018-02-14VPST0.070.070.060.065-0.005228,400160.060.065227,900500
2018-02-13VPST0.0650.070.060.070.011,327,820680.0650.071,197,90017,0006,0202,0002,00051,90051,000
2018-02-12VPST0.0650.0650.060.06-0.005187,22090.060.065182,2205,000
2018-02-09VPST0.0650.0650.060.065-0.005386,510280.060.065320,00051,00051015,000
2018-02-08VPST0.070.0650.07
2018-02-07VPST0.0650.070.0650.07657,834170.0650.07636,60023421,000
2018-02-06VPST0.070.070.070.07137,00050.0650.07137,000
2018-02-05VPST0.0750.0750.070.0740,96750.0650.0740,317650
2018-02-02VPST0.0750.0750.0650.07-0.0051,290,916660.0650.071,110,50030,00019,0003,0001,416127,000
2018-02-01VPST0.0850.0850.0750.075-0.005799,596230.0750.08736,00059663,000
2018-01-31VPST0.090.090.080.082,420,1651200.080.0852,074,24013,00042,00041,00010,0005,00054,925180,000
2018-01-30VPST0.0850.0850.080.08-0.005733,290330.0750.08696,2902,0005,0002,00028,000
2018-01-29VPST0.090.090.080.085-0.005294,000260.0850.09250,00013,0008,0004,0008,00011,000
2018-01-26VPST0.080.090.080.090.00599,200130.080.0983,2003,0003,00010,000
2018-01-25VPST0.0850.0850.0850.085-0.005101,00040.080.085101,000
2018-01-24VPST0.0850.090.0850.090.005265,000210.080.09221,0003,0003,00038,000
2018-01-23VPST0.0850.090.0850.085659,200340.0850.09633,1006,0003,0003,00010014,000
2018-01-22VPST0.0850.0850.080.0850.005344,900200.080.085289,9004,00051,000
2018-01-19VPST0.0750.080.0750.08569,000180.0750.085509,0001,00051,0008,000
2018-01-18VPST0.080.0850.080.08852,100330.0750.08831,3008,0004,0008008,000
2018-01-17VPST0.0750.080.070.081,148,000340.080.0851,073,0004,0003,0003,00051,00014,000
2018-01-16VPST0.080.080.0750.080.005147,744160.0750.08130,5004,0001,24412,000
2018-01-15VPST0.080.080.0750.075-0.005423,625200.0750.08409,40022514,000
2018-01-12VPST0.080.080.0750.08259,183170.0750.08203,18356,000
2018-01-11VPST0.080.080.080.080.005975,988420.0750.08875,488100,000500
2018-01-10VPST0.0750.080.070.0750.005719,861270.0750.08635,5009,0003,00036172,000
2018-01-09VPST0.0750.080.070.080.005243,200180.070.08196,2003,0003,00041,000
2018-01-08VPST0.0750.0750.070.07-0.005111,200120.070.07539,0003,00020069,000
2018-01-05VPST0.0750.080.070.0750.005532,145490.070.075471,9802,0006,0002,0006,0002,16542,000
2018-01-04VPST0.070.070.070.07200,01060.070.075200,010
2018-01-03VPST0.070.0750.070.07416,000260.0650.075400,0004,0002,00010,000
2018-01-02VPST0.0750.0750.070.07343,000190.070.075304,00039,000
2017-12-29VPST0.070.070.070.070.005528,469270.070.075520,5002,0005,000969
2017-12-28VPST0.070.070.0650.065-0.005202,070140.0650.07178,07022,0002,000
2017-12-27VPST0.070.0750.070.07162,143220.0650.07106,05612,0008744,000
2017-12-22VPST0.070.0750.0650.07-0.005797,280360.070.075455,40012,0001,880151,000177,000
2017-12-21VPST0.0750.080.0750.075503,663310.070.075475,3333,00033025,000
2017-12-20VPST0.0750.0750.0650.075-0.0052,829,6411120.070.0752,349,95918,00029,6826,000299,000127,000
2017-12-19VPST0.070.080.060.080.0151,484,017650.0750.081,269,04051,0004,00039,00095,97725,000
2017-12-18VPST0.0750.0750.0650.065-0.01599,082440.0650.07273,58233,0003,000130,50015,000144,000
2017-12-15VPST0.0750.0750.070.0751,848,100570.070.0751,561,9504,000212,15070,000
2017-12-14VPST0.080.0850.0750.0755,492,7052700.070.0754,189,32464,00016,00062,00048,0001,000655,38110,000447,000
2017-12-13VPST0.060.0750.060.0750.023,302,8021570.070.0752,964,05719,00039,00062,2003,00061,545154,000
2017-12-12VPST0.0550.0550.0550.05533,90060.050.0633,900
2017-12-11VPST0.050.0550.050.0550.005735,072390.050.06567,5241,00012,0006,0006,000132,54810,000
2017-12-08VPST0.050.050.050.0550,00030.0450.0550,000
2017-12-07VPST0.0450.050.0450.05231,664120.0450.05169,50428,0001006034,000
2017-12-06VPST0.050.050.050.05289,070110.0450.05289,070
2017-12-05VPST0.050.050.050.05-0.005577,578190.050.055370,0001,0004,0004,578100,00098,000
2017-12-04VPST0.0450.0550.0450.0550.01979,600470.0450.05825,6006,000148,000
2017-12-01VPST0.040.0450.040.04298,500160.040.045239,50046,0008,0005,000
2017-11-30VPST0.040.0450.040.04-0.005258,000220.040.045163,00010,00085,000
2017-11-29VPST0.050.050.040.045-0.0051,719,600370.040.0451,645,6008,00060,0006,000
2017-11-28VPST0.040.0550.040.050.012,354,762720.0450.0552,289,6603,0003,0001,0001,10257,000
2017-11-27VPST0.0350.0450.0350.04255,000110.040.045253,0001,0001,000