15:29:41 EDT Thu 19 Jul 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
2018-07-18VPTK0.280.290.270.275-0.01492,9811470.270.275391,2005,00021,50018,8362,00044554,000
2018-07-17VPTK0.290.2950.280.285-0.005260,699790.280.285183,2892,5008,3002,50011064,000
2018-07-16VPTK0.2950.300.2850.29-0.01201,700210.2850.29144,70057,000
2018-07-13VPTK0.300.300.290.300.005276,500370.290.295261,57542514,500
2018-07-12VPTK0.3250.3250.290.295-0.015277,533770.290.30178,37010,5008,50022,0007808,00038349,000
2018-07-11VPTK0.3150.340.300.31-0.005567,2331230.310.315465,6005,0008,5001104,0001,02383,000
2018-07-10VPTK0.3050.3150.300.3150.025108,265340.3050.31578,9405,0002,00032522,000
2018-07-09VPTK0.280.310.280.290.015623,744730.2950.31547,34915,9006,00049554,000
2018-07-06VPTK0.280.2850.270.275-0.005563,4201290.2750.28452,22044,00010,50020056,500
2018-07-05VPTK0.300.300.280.285-0.01308,018740.280.285262,4293,5007,5002,0002,0001,58929,000
2018-07-04VPTK0.280.310.280.2950.015311,664490.290.30297,0645,0001,5002,0001006,000
2018-07-03VPTK0.2850.290.2750.28302,590560.280.29266,7901001002,0004,60029,000
2018-06-29VPTK0.290.290.2750.28-0.005555,025970.280.29469,7343,0003,2506,00054172,500
2018-06-28VPTK0.290.2950.280.2850.005231,809810.280.29191,8825008,0009502,0001,97726,500
2018-06-27VPTK0.2850.290.270.28-0.01469,958840.280.29397,9577,0007,50050050050156,000
2018-06-26VPTK0.300.310.2850.29-0.0051,065,2051740.290.305772,90516,50018,00014,0009,3502,000450232,000
2018-06-25VPTK0.330.330.2950.295-0.025753,2302010.2950.30503,25669,50062,0007,0003,9244,5001,550101,500
2018-06-22VPTK0.3050.320.2950.310.01762,3041520.310.32645,09450020,50021,0001002,00061072,500
2018-06-21VPTK0.3350.370.300.30-0.031,300,4053010.300.31940,5605,00014,00059,7768,5002,569270,000
2018-06-20VPTK0.3250.3350.300.330.015528,2561390.320.335389,33010,0009,00010,5002082,0001,718105,500
2018-06-19VPTK0.340.350.310.315-0.025570,9331680.3150.325438,1615,00025,00011,0001,77290,000
2018-06-18VPTK0.310.340.300.340.04712,5661220.340.345500,71016,00020,00011,0009,50076,85678,500
2018-06-15VPTK0.3150.330.2950.30-0.0051,650,8503250.300.3051,287,7191,00053,00047,00013,5005,631243,000
2018-06-14VPTK0.350.350.3050.305-0.041,457,1522980.3050.3151,132,70011,5006,00072,10030012,5001,552220,500
2018-06-13VPTK0.370.3750.340.345-0.025482,303990.340.35420,1405,0001315057,000
2018-06-12VPTK0.360.380.360.370.01142,165340.370.375139,3001,0001,000865
2018-06-11VPTK0.390.390.360.36-0.03517,559970.360.37378,4892,00047,0005,5003,0001,07080,500
2018-06-08VPTK0.400.410.380.39-0.02907,3351190.390.40797,5232,50017,5002,00031287,500
2018-06-07VPTK0.410.440.4050.41-0.005773,6011400.410.415625,1331,50019,50034,5004,00019,46869,500
2018-06-06VPTK0.3750.430.370.4150.03954,3922020.410.42811,7185,5003,0002,0002,674129,500
2018-06-05VPTK0.3750.3850.350.3850.015385,5531010.380.385308,68216,00040396859,500
2018-06-04VPTK0.3650.3850.340.370.015757,9761530.370.375626,9783,0001,498126,500
2018-06-01VPTK0.3050.370.300.3550.055635,1651590.350.355451,1658,50018,50020,00010,500126,500
2018-05-31VPTK0.300.3050.2950.30109,453540.300.30581,4511,5001,00225,500
2018-05-30VPTK0.310.310.290.30-0.005498,3901300.300.305391,8652,50017,50014,6924,0002,83365,000
2018-05-29VPTK0.3150.3250.300.305-0.015404,2641280.3050.31283,68312,0001,5001,581105,500
2018-05-28VPTK0.320.330.320.32-0.00545,631200.320.32541,7458863,000
2018-05-25VPTK0.330.330.310.325-0.005239,735590.320.325190,7061,5002,0002,5002,02941,000
2018-05-24VPTK0.330.330.3150.33368,150710.3250.33286,3001,0002001,15079,500
2018-05-23VPTK0.330.330.320.33-0.005313,801340.330.335286,56610,00023517,000
2018-05-22VPTK0.330.340.330.3350.01221,742450.330.335206,6225005002,0001,12011,000
2018-05-18VPTK0.330.330.320.3250.005210,050580.3250.33162,9961,18586945,000
2018-05-17VPTK0.3350.3350.320.32-0.01122,270370.310.3387,40087034,000
2018-05-16VPTK0.340.340.330.33-0.01246,272560.330.335160,7507,0001,5001002,0001,42273,500
2018-05-15VPTK0.350.350.3350.34-0.005191,155650.3350.34112,95013,0004,0004,7646,00094149,500
2018-05-14VPTK0.360.360.340.345-0.005174,701630.340.35143,2503,0003,5001,0001,95122,000
2018-05-11VPTK0.3650.3650.3450.35-0.01431,3961060.3450.35335,4472,00012,0007,0002,44972,500
2018-05-10VPTK0.3750.380.350.36-0.025618,0161180.360.365535,2152,0003,80177,000
2018-05-09VPTK0.380.390.380.385-0.005167,506570.380.39105,4561,0005,0002,00055053,500
2018-05-08VPTK0.380.400.360.390.01496,8181110.3850.39395,63813,00036,5002,0001,18048,500
2018-05-07VPTK0.3750.390.3750.3888,195310.380.38556,3701,0002,0001,82527,000
2018-05-04VPTK0.380.400.360.380.005500,4631360.380.385344,06320,00024,50028,0005,00090078,000
2018-05-03VPTK0.3550.400.3450.3750.025899,9582220.3650.375712,04624,50018,00014,0001,912129,500
2018-05-02VPTK0.3350.360.330.350.025701,0071730.350.355610,9505,00036,00039,0292,0001,5286,500
2018-05-01VPTK0.370.370.3250.325-0.0451,572,9342920.320.341,248,4279,50049,00074,63512,00028,872150,500
2018-04-30VPTK0.3950.4050.370.37-0.02605,8831380.3650.37510,07314,0004,5003107,0001,00069,000
2018-04-27VPTK0.400.4050.3850.395-0.005471,507780.3850.39358,53945,0009,4682,0002,00054,500
2018-04-26VPTK0.3950.400.3850.400.01444,8081390.400.405323,1151,50023,0007,00044,0002,68983,500
2018-04-25VPTK0.420.420.3850.39-0.015715,8871260.390.395585,2682,50054,5004,0004,5001,61963,500
2018-04-24VPTK0.420.420.400.405-0.015949,0882540.400.405733,5149,00048,00042,4763006,0003,298106,500
2018-04-23VPTK0.4550.4550.420.42-0.02297,185890.4150.42240,3202,0008,0001,0002,0001,86542,000
2018-04-20VPTK0.450.4650.440.44-0.02291,2471110.440.46190,1605,0009,0003,5008,0001,58774,000