05:54:00 EDT Mon 25 Mar 2019
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
2019-03-22VSME0.260.260.250.25177,000110.240.25163,50013,000500
2019-03-21VSME0.2550.2550.2250.25-0.01999,8001100.2550.265872,8007,5008,00034,0006,00030,00041,500
2019-03-20VSME0.260.2650.260.26-0.01140,900220.2550.265138,9001,000500500
2019-03-19VSME0.2650.270.260.2785,500170.260.2768,9003,00010,5001003,000
2019-03-18VSME0.2750.280.260.270.00558,550170.2550.2757,0501,500
2019-03-15VSME0.260.270.260.2650.005163,055250.260.275122,05515,00014,50050011,000
2019-03-14VSME0.270.270.260.26-0.0171,100160.260.27538,1004,50028,500
2019-03-13VSME0.280.280.270.27-0.01554,03080.270.27534,0006,0003014,000
2019-03-12VSME0.280.2850.280.28549,425150.2850.2939,5002301,5002305004657,000
2019-03-11VSME0.270.2850.270.27-0.00570,780160.270.28517,50021,000205,00020,5206,000240500
2019-03-08VSME0.2750.2750.2750.2750.00567030.270.2965020
2019-03-07VSME0.270.270.270.27-0.00510,14030.2650.27510,0007070
2019-03-06VSME0.2750.280.2650.27544,900120.2650.2831,50011,5001,200200500
2019-03-05VSME0.2850.2850.270.2850.0125,50090.270.28514,5006,0005,000
2019-03-04VSME0.270.2750.2650.2750.00548,600180.2650.2821,0006,00012,5005001008,500
2019-03-01VSME0.280.280.260.27-0.03225,100680.2650.2896,0005,0005,00059,50010,00014,00010035,500
2019-02-28VSME0.2850.300.2850.3073,500200.2950.3058,0006,0008,500500500
2019-02-27VSME0.300.300.300.3015,60070.2850.306,5005,0006003,000500
2019-02-26VSME0.300.300.300.300.01530,00030.280.3030,000
2019-02-25VSME0.280.320.280.300.025212,380450.2850.295156,3006,00021,83010,25016,5001,500
2019-02-22VSME0.270.2750.260.2750.00546,000110.270.27542,0004,000
2019-02-21VSME0.2650.290.2650.2780,300200.270.2968,0004,5004,5002,500300500
2019-02-20VSME0.270.270.270.2715,03730.270.27515,037
2019-02-19VSME0.270.270.250.270.005128,650360.250.27597,1508,0006,0004,0008,0005005,000
2019-02-15VSME0.280.280.2650.27-0.0191,500210.2750.2871,5007,5003,5005,0005003,500
2019-02-14VSME0.2850.2850.2750.28-0.005133,034260.280.29121,5003,5003,7672674,000
2019-02-13VSME0.2850.2950.2850.2850.01590,500220.270.28579,0004,0005007,000
2019-02-12VSME0.280.280.270.27-0.01568,200180.270.2860,0004,0005002003,500
2019-02-11VSME0.300.300.2850.285-0.0141,500120.2850.2925,00010,0006,500
2019-02-08VSME0.290.300.290.2950.00520,280130.290.3017,7004004002801,500
2019-02-07VSME0.2850.290.280.29-0.00541,00040.2850.295,00036,000
2019-02-06VSME0.290.2950.2850.2950.005117,908210.280.29587,7754,00025,333300500
2019-02-05VSME0.280.290.2750.290.02388,800410.2850.315383,5003002,5002,500
2019-02-04VSME0.270.2750.2650.27174,000260.2650.29150,5007,5009,3002,5001,0002003,000
2019-02-01VSME0.2650.280.260.27-0.015197,000410.2650.27172,00015,0004,0003,0001,0002,000
2019-01-31VSME0.280.2850.260.2850.01126,000250.2750.28100,00022,0004,000
2019-01-30VSME0.300.300.2750.275-0.00531,850130.270.27518,3009,000502,5002,000
2019-01-29VSME0.2850.300.2750.28-0.01574,150350.2750.3065,5001,4502,0002,5001,5002001,000
2019-01-28VSME0.2950.300.280.2950.005112,600290.280.3058,50030,00010,0009,0001,0001004,000
2019-01-25VSME0.290.290.2850.29-0.02108,000170.2850.30106,500500500500
2019-01-24VSME0.2950.310.290.310.015112,440230.290.3187,90015,5003,000405,0001,000
2019-01-23VSME0.2950.3050.2850.29574,600200.300.3268,0005,0005001001,000
2019-01-22VSME0.330.3350.2950.295-0.035160,785570.2950.325124,4006,0003,38516,0002,5008,500
2019-01-21VSME0.330.330.3150.315-0.0153,20030.310.322,0001,200
2019-01-18VSME0.320.3350.320.330.01111,000150.330.335105,0003,0001,5005001,000
2019-01-17VSME0.320.330.320.3331,70040.3150.3330,1001,500100
2019-01-16VSME0.330.330.3150.33-0.0130,85050.310.33530,000850
2019-01-15VSME0.3150.340.3150.340.01115,745280.330.3496,0955,5004,5002,5002,0001,0006503,500
2019-01-14VSME0.340.340.320.33-0.0167,611170.320.3354,00013,000441170
2019-01-11VSME0.340.340.340.3450010.320.34500
2019-01-10VSME0.330.340.330.340.015194,000250.320.34146,0009,00050023,00050015,000
2019-01-09VSME0.3250.340.320.325-0.01579,000130.3150.3342,00015,0005007,00014,500
2019-01-08VSME0.340.3450.320.34-0.005161,507340.320.34125,40720,50012,0002,0001001,500
2019-01-07VSME0.320.3450.310.3450.025173,650380.3250.35135,30026,5007,0004,350500
2019-01-04VSME0.310.320.310.320.0162,500140.3050.3250,0002,5008,0001,0001,000
2019-01-03VSME0.320.3350.2950.31-0.0195,550250.310.32578,55010,0005,0001,500500
2019-01-02VSME0.310.3250.3050.3050.01178,500320.3050.32155,00017,5002,5002,0001,500
2018-12-31VSME0.2750.2950.2750.2950.01117,600250.2750.29597,2007,5008,0004002,0002,500
2018-12-28VSME0.280.2850.2650.285289,200370.2650.285266,7007,5006,0002,0007,000
2018-12-27VSME0.290.2950.2850.28566,00070.2750.29565,000500500