01:41:06 EDT Mon 23 Apr 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
2018-04-20VPTK0.450.4650.440.44-0.02291,2471110.440.46190,1605,0009,0003,5008,0001,58774,000
2018-04-19VPTK0.430.460.410.460.045589,7301150.460.465502,27011,00024,50011,5001,46039,000
2018-04-18VPTK0.420.440.410.415-0.005408,369970.4150.43332,3696,5002,5003501,00016,15049,500
2018-04-17VPTK0.4150.420.400.420.02551,0731320.420.43423,6403,0003,7195,0003,714112,000
2018-04-16VPTK0.440.450.400.40-0.0351,104,5993040.400.41839,99137073,00023,0003,00019,738145,500
2018-04-13VPTK0.480.4850.430.435-0.0451,499,9693640.4350.4451,147,24311,00029,00061,50019,5003,226228,500
2018-04-12VPTK0.510.520.480.48-0.005737,0351420.480.49574,5861,50018,00028,5003,00058,94952,500
2018-04-11VPTK0.4850.4950.4650.485756,7701320.4850.50684,3003,0003,00020,2301,00011,74033,500
2018-04-10VPTK0.4950.520.470.485-0.005739,7521750.4850.49559,66617,00024,00022,00021,00051,58644,500
2018-04-09VPTK0.540.550.490.49-0.021,609,5553650.490.495933,772104,00017,000154,00022,00056,283322,500
2018-04-06VPTK0.500.540.500.51-0.01575,0771630.510.52431,79634,0002,50050,0219,5001,26046,000
2018-04-05VPTK0.440.530.440.520.0851,108,9013010.510.521,001,10228,00018,0009,0004,29948,500
2018-04-04VPTK0.440.4550.420.435-0.015544,1451620.4350.44467,3758,50025,0005,0001,0001,77035,500
2018-04-03VPTK0.490.490.450.45-0.04473,5701390.450.46411,5588,5007,5005,50010,0001,01229,500
2018-04-02VPTK0.500.500.490.49414,037800.490.495358,6175,5002,00013,5004,0001,42029,000
2018-03-29VPTK0.4950.500.4750.49816,2931100.490.495702,04011,50013,50034,5005,5002,25347,000
2018-03-28VPTK0.490.500.4850.490.01410,690840.4850.49370,56313,50010,00011,0002,0002,1271,500
2018-03-27VPTK0.500.500.480.48-0.04679,144890.480.49633,9798,0003,00011,7002002,0002,26518,000
2018-03-26VPTK0.500.520.4950.520.03287,372760.500.52208,29228,5001,00032,6006002,0005,3809,000
2018-03-23VPTK0.530.540.490.49-0.04596,1171680.4950.52439,77131,00027,0005,5008002,00074689,300
2018-03-22VPTK0.550.560.530.53-0.011,018,9122070.530.54726,53655,00015,00035,30017,00047,076123,000
2018-03-21VPTK0.520.540.520.540.02607,4821300.530.54365,74249,00055,6005,50047,64084,000
2018-03-20VPTK0.530.530.500.52624,4411150.510.52410,11279,00055,0006,00082973,500
2018-03-19VPTK0.490.540.480.520.041,187,0482530.510.53851,69289,1505,00053,15010,00075,056103,000
2018-03-16VPTK0.4850.490.460.48-0.0051,219,9332980.480.4851,089,6273,50026,00010,10825,19865,500
2018-03-15VPTK0.530.530.480.485-0.0451,620,8112870.4850.491,270,262106,0008,00028,2005,0005,000110,34988,000
2018-03-14VPTK0.540.550.520.53-0.01909,9971850.530.54644,01961,0003,50044,0006,00064,97886,500
2018-03-13VPTK0.530.560.520.540.023,095,0194900.530.541,796,411237,5006,500175,5001,000108,000483,608286,500
2018-03-12VPTK0.550.590.520.52-0.167,979,4311,4190.520.544,260,730654,92916,000772,47465,80087,000838,2981,284,200
2018-03-09VPTK0.720.740.660.682,156,0285350.680.691,539,282169,50020,500222,7005,00033,5006,046159,500
2018-03-08VPTK0.640.730.610.680.072,914,7037540.680.701,727,151328,93621,500362,6394,00032,00098,977339,500
2018-03-07VPTK0.760.760.580.61-0.176,946,5171,6610.610.623,234,1651,066,60039,5001,114,11029,636115,500265,6703,0001,078,336
2018-03-06VPTK0.680.790.670.780.124,826,2551,2040.760.783,224,075457,40043,500410,0154,00044,00078,265565,000
2018-03-05VPTK0.630.680.590.660.088,903,6991,4070.660.686,284,100517,50039,000247,418600481,000700,981633,100
2018-03-02VPTK0.530.590.520.580.051,187,1292990.570.58931,31510,81511,000130,0006,0005,99992,000
2018-03-01VPTK0.510.550.4850.530.02945,8172190.520.53696,5986,00018,00092,2001,1924,0003,827124,000
2018-02-28VPTK0.490.540.470.510.03903,9932340.510.52725,75325,50018,00053,5002006,5003,38271,158
2018-02-27VPTK0.500.510.470.48-0.03657,6711860.4750.48526,17911,00025,50022,5003,5003,49265,500
2018-02-26VPTK0.530.550.490.510.011,267,0633350.510.52972,36324,5009,500149,70050028,5002,85079,150
2018-02-23VPTK0.550.600.490.53-0.023,016,7647200.500.532,128,926117,00025,000412,7201,00025,5005,318301,300
2018-02-22VPTK0.400.550.3950.550.134,912,2461,0260.540.573,865,998140,00086,500367,3206,20042,00036,728367,500
2018-02-21VPTK0.550.550.4050.42-0.156,401,4591,4380.410.424,435,154167,950142,000725,25065,50052,905812,700
2018-02-20VPTK0.520.640.510.570.069,593,9062,0960.560.586,659,131403,31590,000763,63244,888123,500604,152905,288
2018-02-16VPTK0.4350.540.390.510.096,541,4681,0440.510.535,419,2077,000126,000199,7005,50021,500132,691629,870
2018-02-15VPTK0.3750.500.3750.420.054,040,3831,0890.420.4353,146,44314,500142,000209,82555215,50059,011452,552
2018-02-14VPTK0.3550.3850.3450.370.011,054,9712740.3650.37739,68336,00013,000128,5002,3338,0003,622123,833
2018-02-13VPTK0.3550.380.3350.360.0051,576,8933230.3550.361,199,6922,00027,500124,000658,5005,136210,000
2018-02-12VPTK0.320.3550.3150.3550.045925,6442420.350.355709,78512,00050,7603,000599149,500
2018-02-09VPTK0.3050.3350.300.310.032,059,5794270.310.3151,481,63411,000122,000141,5006,2288,5002,5892,000284,128
2018-02-08VPTK0.2750.2850.270.280.015218,170570.280.285188,8106,0005,5002,00036015,500
2018-02-07VPTK0.250.270.250.2650.005345,967870.260.27264,9903,00019,5501,00018,42739,000
2018-02-06VPTK0.240.260.240.260.015206,938720.250.265177,0273,0004,5007,7001,0002,0001,21110,500
2018-02-05VPTK0.240.2850.220.235-0.005323,570980.2350.27258,8726,00031,7001,5001,02324,475
2018-02-02VPTK0.2650.2650.230.24-0.02513,9391300.2450.255421,40610,0007,1004,9611,0001,61167,861
2018-02-01VPTK0.2750.280.260.26-0.02626,1501700.2550.265563,1001,00015,5007,0001,0005038,500
2018-01-31VPTK0.290.3050.2750.28-0.02603,9961710.280.29487,6795,00014,00028,0003,0002,81763,500
2018-01-30VPTK0.3350.3550.280.30-0.011,330,7133750.300.305944,39316,00033,50091,50015,5003,820226,000
2018-01-29VPTK0.2250.400.220.310.0853,116,6225720.310.3152,481,75212,19050,500255,0006,5004,680306,000
2018-01-26VPTK0.2150.2250.2150.2250.01305,746390.220.225286,2468,0001,0002,5008,000
2018-01-25VPTK0.2250.2250.210.215-0.005608,297980.2150.22512,84531,0005,00050026,05232,900
2018-01-24VPTK0.2250.2250.2150.22-0.005137,000490.2150.22115,4405,5001,10050096013,500
2018-01-23VPTK0.2150.2250.210.2250.01457,385690.220.225375,43016,0001,0007,5001,00026,30530,150