16:48:27 EDT Fri 22 Sep 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
2017-09-22VPST0.0450.0450.0450.0450.00582,80070.040.04547,0009,0001,8005,00020,000
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
2017-08-18VPST0.0550.0550.0550.0550.00548,00030.050.05548,000
2017-08-17VPST0.050.0450.055
2017-08-16VPST0.050.050.050.052,94020.050.0552,940
2017-08-15VPST0.050.050.050.05250,00050.0450.055200,00050,000
2017-08-14VPST0.050.050.050.05159,00060.0450.055159,000
2017-08-11VPST0.0550.0550.050.05252,100150.0450.05230,1008,0006,0008,000
2017-08-10VPST0.050.050.055
2017-08-09VPST0.0550.0550.050.05174,222140.050.055164,2004,0004,0002,00022
2017-08-08VPST69020.050.055690
2017-08-04VPST0.050.050.050.05149,00030.050.055100,00049,000
2017-08-03VPST0.050.050.050.05250,01070.050.055199,01051,000
2017-08-02VPST50010.0450.05500
2017-08-01VPST0.050.050.050.0542,00020.0450.0542,000
2017-07-31VPST0.050.050.050.05171,200110.0450.05171,200
2017-07-28VPST0.050.050.050.050.005222,000110.0450.055207,00015,000
2017-07-27VPST0.0450.0450.0450.045171,04460.0450.05171,00044
2017-07-26VPST0.0450.0450.0450.04544,00250.040.04544,0002
2017-07-25VPST0.0450.0450.040.045278,000170.0450.05225,0001,00041,00011,000
2017-07-24VPST0.0450.0450.0450.04555,50060.0450.0555,500
2017-07-21VPST0.050.050.0450.045-0.005217,15690.0450.05116,0561,000100,100
2017-07-20VPST0.050.050.050.0510,75030.0450.0559,0001,000750
2017-07-19VPST0.050.050.050.05112,00060.0450.05112,000
2017-07-18VPST0.050.050.050.05235,500110.050.055101,50050,0008,0008,00060,0008,000
2017-07-17VPST0.0550.0550.050.059,30050.050.0558,800500
2017-07-14VPST0.060.060.050.05-0.0120,50030.050.0618,5002,000
2017-07-13VPST45220.050.06452
2017-07-12VPST0.060.050.06
2017-07-11VPST0.060.060.060.060.0052,00420.050.062,004
2017-07-10VPST0.0550.0550.0550.05550,00450.050.0650,0004
2017-07-07VPST0.0550.0550.06
2017-07-06VPST0.0550.0550.0550.05510,00010.0550.0610,000
2017-07-05VPST29010.050.06290
2017-07-04VPST0.0550.0550.0550.05510,00020.0550.0610,000
2017-06-30VPST88910.0550.06889
2017-06-29VPST0.0550.0550.0550.05551,00020.0550.0651,000
2017-06-28VPST0.050.050.050.05-0.0051,20020.050.062001,000
2017-06-27VPST0.0550.050.06
2017-06-26VPST0.0550.0550.0550.055303,40070.050.06303,400
2017-06-23VPST0.0550.0550.0550.05510,00010.0550.0610,000