11:42:38 EDT Mon 24 Sep 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
2018-09-21VSME0.260.2650.260.2650.0163,00090.260.26555,0007,000500500
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
2018-09-13VSME0.2750.280.270.280.015151,744260.270.28127,2446,5005,00050012,500
2018-09-12VSME0.2650.270.260.265-0.01533,000140.2650.2719,5007,5006,000
2018-09-11VSME0.270.280.250.28270,000520.2650.28206,0008,0005,50020,00030,500
2018-09-10VSME0.280.280.2650.28-0.00521,876140.270.2914,1002,5002765,000
2018-09-07VSME0.260.2850.260.2850.02538,000150.280.28529,0009,000
2018-09-06VSME0.270.270.2550.27-0.00598,300200.260.2745,5003,00045,0002,5005003001,500
2018-09-05VSME0.260.2750.2450.2750.015178,000450.2650.275135,50010,00050050031,500
2018-09-04VSME0.250.2750.250.26-0.005184,811580.2650.275132,54013,5001,50014,50050077121,500
2018-08-31VSME0.2750.2750.2650.265-0.00568,100110.260.27550,30017,500300
2018-08-30VSME0.280.280.2650.27-0.0161,000180.270.27552,5005,0005003,000
2018-08-29VSME0.290.290.280.2826,500140.280.3015,0002,5009,000
2018-08-28VSME0.2950.300.280.28-0.01154,923300.280.29137,5007,5001,0004238,500
2018-08-27VSME0.290.290.280.29-0.00560,200170.2850.3038,3006,5005,00040010,000
2018-08-24VSME0.2950.300.2950.295-0.00530,60090.290.29524,6003,0003,000
2018-08-23VSME0.280.300.260.300.03238,500430.290.30146,00010,00049,50014,00019,000
2018-08-22VSME0.280.290.270.27-0.005125,590410.270.32585,09011,50017,5001,00010,500
2018-08-21VSME0.270.2750.270.2750.00550,000120.270.27529,5007,00013,500
2018-08-20VSME0.270.280.270.280.0142,500110.270.2832,5001,0009,000
2018-08-17VSME0.2650.2750.260.27-0.00597,600230.2650.27585,3005,0003007,000
2018-08-16VSME0.2650.2750.2450.2750.01156,486430.270.275116,38611,50011,0005,0001,00010011,500
2018-08-15VSME0.280.280.250.265-0.005136,850450.2550.265113,75010,0008,0002,0005001002,500
2018-08-14VSME0.270.280.2350.28880,5751740.2650.285615,62562,00028,50079,2006,0004,50025084,500
2018-08-13VSME0.300.300.270.28-0.0294,730290.270.2986,7305,0001,0001,0001,000
2018-08-10VSME0.300.300.290.3078,440200.290.3071,4403,0002,0001,0001,000
2018-08-09VSME0.300.3050.2950.3043,000120.300.3141,5001,500
2018-08-08VSME0.3050.3050.300.3057,800180.300.3154,5003,000300
2018-08-07VSME0.320.320.300.30-0.01571,100200.300.3161,0002,5007,000100500
2018-08-03VSME0.3150.320.3050.3150.015106,000320.310.3289,50010,0001,0005,500
2018-08-02VSME0.300.300.300.300.0123,60060.300.3223,600
2018-08-01VSME0.310.310.290.29-0.0180,500270.2950.3063,0002,5005,0001,0009,000
2018-07-31VSME0.300.310.290.300.005815,812440.300.31801,4123,0001,40010,000
2018-07-30VSME0.310.310.2950.295-0.00516,000110.2950.3057,5003,0005,500
2018-07-27VSME0.310.310.300.30-0.0125,000210.2950.317,00018,000
2018-07-26VSME0.300.310.300.310.01526,900170.300.3121,0005004,000500900
2018-07-25VSME0.290.3050.280.295-0.0182,600450.2950.3042,10014,5003,00023,000
2018-07-24VSME0.300.310.2850.3050.00589,500400.2950.3168,0005,0007,0009,500
2018-07-23VSME0.2950.310.2950.300.00561,105290.2950.30554,5002004005001,0054,500
2018-07-20VSME0.290.300.290.29540,000150.290.3023,00010,0002,5005004,000
2018-07-19VSME0.300.3050.270.295-0.015332,200710.2950.30276,70017,00011,0001,00026,500
2018-07-18VSME0.310.3150.300.31260,250530.300.315199,75020,0007,50014,0001,50017,500
2018-07-17VSME0.3150.320.310.3167,100240.310.31556,1002,0002,0007,000
2018-07-16VSME0.310.310.300.310.00562,000340.310.31537,1505,50050035018,500
2018-07-13VSME0.310.3150.3050.305116,200290.3050.3160,9006,3004,5005,00017,50050021,500
2018-07-12VSME0.3250.3250.3050.305-0.00529,600210.3050.3113,00010,5006005005,000
2018-07-11VSME0.320.3250.310.3169,200320.310.31545,7005005,50017,500
2018-07-10VSME0.3250.3250.310.3195,200250.310.31573,2009,0002,00011,000
2018-07-09VSME0.320.320.310.31-0.01129,500480.310.3253,9006,0003,00033,20050040032,500
2018-07-06VSME0.320.320.3150.32114,500210.310.32103,00010,0001,500
2018-07-05VSME0.3250.330.320.32-0.005124,000930.320.32528,00023,50026,00024,5002,0001,00019,000
2018-07-04VSME0.3150.3850.3150.3250.01207,000690.3250.335117,00013,50018,50021,5004,00032,500
2018-07-03VSME0.330.340.3150.315-0.01102,100470.3150.32561,50010,0005,0004,50010021,000
2018-06-29VSME0.320.330.320.330.0152,830160.3250.3343,8304,0005004,500
2018-06-28VSME0.3150.330.3150.32-0.01145,400500.320.32594,90025,50012,5001,00050011,000
2018-06-27VSME0.3350.3650.330.33-0.0169,550520.330.3443,0005007,5003,5005015,000
2018-06-26VSME0.350.370.340.34-0.01161,045810.340.35105,90015,50050050014538,500
2018-06-25VSME0.3950.3950.350.35-0.03555,500490.340.3526,00029,500