10:55:37 EST Thu 13 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
2018-12-12VSME0.240.2650.240.260.035298,300600.240.26137,50036,0003,50080,50025,5001,5005,3008,500
2018-12-11VSME0.270.270.220.24-0.03611,490730.230.275496,70022,50010,00041,50037,8001,0004901,500
2018-12-10VSME0.290.2950.270.270.0182,60090.260.2770,0007,5001005,000
2018-12-07VSME0.2650.2650.260.26-0.01520,00030.2650.27516,0004,000
2018-12-06VSME0.2850.2850.2750.275-0.01592,680210.270.27588,0003403404,000
2018-12-05VSME0.290.290.280.28-0.00559,470170.280.2952,0002,0003,5005004701,000
2018-12-04VSME0.2950.2950.2750.285-0.01171,700300.2850.295142,6005,5009,50011,0001,0001002,000
2018-12-03VSME0.320.320.2950.295-0.025268,218330.290.30233,71816,00010,0005008,000
2018-11-30VSME0.310.320.300.320.02168,800300.2950.32152,00014,8001,0001,000
2018-11-29VSME0.310.310.310.310.015,40040.290.314,000500400500
2018-11-28VSME0.310.310.300.30-0.0160,500180.290.3141,0003,0003,00012,0005001,000
2018-11-27VSME0.310.310.310.313,86030.300.313,860
2018-11-26VSME0.3350.340.310.31-0.0288,790370.300.3261,7406,0004,00013,0001001,0004502,500
2018-11-23VSME0.3350.3350.310.330.00571,150170.330.3462,5503,0004,300300500500
2018-11-22VSME0.3250.340.3250.325-0.01532,787130.320.34518,0007,0006,0002871,000500
2018-11-21VSME0.330.3550.3250.340.05160,750490.320.34118,9008,0006,00015,5004005005,4506,000
2018-11-20VSME0.320.320.2850.29-0.0363,900190.280.3059,5004,000400
2018-11-19VSME0.3250.340.320.32-0.0293,861210.3150.33538,50018,50022,5004082113,500
2018-11-16VSME0.3350.3550.330.340.0251,679250.320.3441,9007,0005007791,500
2018-11-15VSME0.3250.3350.320.3234,712140.320.33522,46210,0001,0002501,000
2018-11-14VSME0.3150.320.3150.32-0.0145,15050.320.32540,0005,000150
2018-11-13VSME0.310.330.310.330.01550,00070.330.3545,0005,000
2018-11-12VSME0.360.360.3150.315-0.035147,800350.320.33121,5005,0007,5006,5001,0003006,000
2018-11-09VSME0.350.350.330.350.00555,581200.3450.3546,5811,0006,0001,0001,000
2018-11-08VSME0.3450.3450.3450.34522,00070.340.3521,500500
2018-11-07VSME0.360.360.330.345-0.00535,985200.330.34518,7808,5005,5001,0002052,000
2018-11-06VSME0.3250.3550.3250.350.025201,900400.350.36157,4002,50010,00018,5009,5002,0002,000
2018-11-05VSME0.3250.3250.320.32524,66080.3050.32521,5002,500160500
2018-11-02VSME0.320.330.320.3250.0187,160150.320.32571,5007,5005,0001,0001602,000
2018-11-01VSME0.300.330.300.3150.015162,335350.3150.32119,50024,5006,0005,0001,0003356,000
2018-10-31VSME0.3250.3250.300.30-0.01209,000230.2850.315190,00010,0008,0001,000
2018-10-30VSME0.3150.3150.310.31-0.01556,100160.310.3346,5006,5001,0005001001,500
2018-10-29VSME0.320.3250.3150.325-0.005118,500110.3150.33108,5005,0005,000
2018-10-26VSME0.330.330.320.330.00571,000110.320.3370,000500500
2018-10-25VSME0.3250.3350.3250.325-0.0134,500130.3250.3324,5007,5005001,0001,000
2018-10-24VSME0.330.340.320.335-0.005250,617280.3250.335236,6175,5002,5005,000500500
2018-10-23VSME0.340.340.330.34-0.01138,941250.330.34115,7916,50015,0005001501,000
2018-10-22VSME0.360.360.3350.35-0.005270,820370.350.36225,32014,0007,00010,0001,50013,000
2018-10-19VSME0.3450.3550.320.3550.015275,992570.3550.36182,50024,5007,50030,5005005,99224,500
2018-10-18VSME0.3050.340.300.340.03115,250240.3250.3485,25015,0002,5001,00010,0001,500
2018-10-17VSME0.340.350.310.31-0.015251,000550.3050.33179,00024,50027,0002,0004,50014,000
2018-10-16VSME0.3150.3450.310.3250.025283,000580.310.325197,50040,00011,50012,0005002,50019,000
2018-10-15VSME0.3150.3150.300.30-0.015170,491320.300.31598,0002,00050,0004,0001,00049115,000
2018-10-12VSME0.310.3150.310.315-0.00591,000110.310.3244,5002,5001,00043,000
2018-10-11VSME0.310.320.2950.320.01178,700380.310.32118,70010,50024,0001,00024,500
2018-10-10VSME0.3050.310.300.31-0.005195,900370.300.31167,50011,0005,00011,000500400500
2018-10-09VSME0.320.330.300.3150.00577,420210.3150.3258,5007,5005,0005005,420500
2018-10-05VSME0.2950.310.2950.310.01595,570190.3150.3293,0502,50020
2018-10-04VSME0.290.300.290.295-0.015104,500230.290.3183,00010,0005,0005,0005001,000
2018-10-03VSME0.280.310.280.310.0354,666200.280.3138,66612,5001,5002,000
2018-10-02VSME0.290.300.280.28-0.02160,350230.2750.295122,35012,5002,50023,000
2018-10-01VSME0.300.300.2750.30182,500380.280.30154,00015,00010,0001,0001,0001,500
2018-09-28VSME0.300.310.2850.285-0.01522,35070.280.3016,0002,0004,350
2018-09-27VSME0.270.320.270.300.03440,5001050.290.30329,00027,50018,00036,6006,00040023,000
2018-09-26VSME0.260.270.250.255-0.015181,100540.2550.265119,10012,50016,00017,5001,50014,500
2018-09-25VSME0.270.270.2550.27-0.01212,100390.260.27173,5007,50010,0008,1005,0001,0007,000
2018-09-24VSME0.260.280.260.280.015181,134220.2750.28153,3005,00010,00050033412,000
2018-09-21VSME0.260.2650.260.2650.0163,00090.260.26555,0007,000500500
2018-09-20VSME0.2650.2650.240.2550.005466,050820.2550.265337,30025,50050038,00048,0001,50025015,000
2018-09-19VSME0.270.270.250.25-0.0287,369260.250.2653,95012,50015,0004195,500
2018-09-18VSME0.2650.2750.260.2750.00581,331150.270.27571,0001,0003319,000
2018-09-17VSME0.260.270.2550.27184,806450.270.275116,38012,50012,50015,00050042627,500
2018-09-14VSME0.280.280.270.27-0.0165,251150.2650.2847,5001,5007,00025019,000