17:46:37 EDT Thu 28 Mar 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-LynxS-CS2
2024-03-28VSME0.1050.1250.1050.1250.0119,50080.1150.12518,0005001,000
2024-03-27VSME0.1150.1150.1050.1150.00524,952100.1050.11513,0005,5006,000452
2024-03-26VSME0.110.110.110.11-0.00510,00030.110.1159,500500
2024-03-25VSME0.110.1150.1050.115101,500240.110.11574,0001,5009,5002,50014,000
2024-03-22VSME0.1150.1150.125
2024-03-21VSME0.120.120.110.115-0.00537,000110.1150.12530,0006,0001,000
2024-03-20VSME0.110.120.100.12126,582380.110.1271,17719,50023,50030012,000
2024-03-19VSME0.1150.1250.110.12-0.00524,086120.110.1211,58412,5001
2024-03-18VSME0.1150.1250.110.1250.0053,50030.110.1255003,000
2024-03-15VSME0.120.1050.12
2024-03-14VSME0.110.120.110.1226,50150.1050.1226,000500
2024-03-13VSME0.110.120.110.12-0.00511,00020.1050.1211,000
2024-03-12VSME0.120.1250.110.12-0.0134,500150.110.12520,0001,0003,0003,0007,500
2024-03-11VSME0.120.130.120.12-0.0052,50030.110.125002,000
2024-03-08VSME0.120.1250.1050.1250.028,00260.1050.133,5004,5002
2024-03-07VSME0.110.130.1050.115-0.00521,450120.1150.139,35010,1002,000
2024-03-06VSME0.120.130.110.115-0.00521,419180.110.136,4066,0005004,5004,00010
2024-03-05VSME0.130.130.1150.12-0.00543,028120.1050.1212,0001,00015,0001,00014,00025
2024-03-04VSME0.110.130.1050.1250.015189,803420.120.1378,5005,50022,50038,00044,500503
2024-03-01VSME0.120.120.0950.11-0.005165,034270.100.12122,5005,0008,5004,50024,50034
2024-02-29VSME0.110.1150.110.11538,00570.110.11522,00015,0005005005
2024-02-28VSME0.1050.1150.1050.1150.005125,900100.1050.11580,00045,000500
2024-02-27VSME0.110.110.110.110.0051,02350.1050.1151,00021
2024-02-26VSME0.1150.11750.0850.11-0.005472,369560.1050.115250,7006,000155,50010,50049,500169
2024-02-23VSME0.1150.120.1150.115-0.00521,028100.110.1219,0001,0001,00024
2024-02-22VSME0.1250.1250.1150.120.00539,506110.110.1217,50015,0002,0005,0006
2024-02-21VSME0.1250.130.1150.12-0.015164,504240.1150.125104,0003,00030,5007,00020,0004
2024-02-20VSME0.1250.1350.1250.13511,10050.1250.1351,0002,5007,500
2024-02-16VSME0.1250.140.1250.14137,676390.1250.14522,19512,5005,50022,5005,01838,00031,493
2024-02-15VSME0.130.140.1150.14120,696170.120.13565,5001,00010,0002,69022,50019,006
2024-02-14VSME0.140.140.140.1455,00380.130.1424,5002,50015,00013,000
2024-02-13VSME0.130.140.130.140.00530,358170.1250.146,5003,5007,0006,5006,500320
2024-02-12VSME0.1350.140.130.13583,100190.130.1420,0007,50043,00012,500100
2024-02-09VSME0.1350.140.130.140.00550,48890.130.1451,0001,00048,000488
2024-02-08VSME0.130.1350.130.1350.00551,00070.120.14531,0003,0006,00011,000
2024-02-07VSME0.1250.130.1250.1352,15290.120.1331,0001,50015,0002,0002,500
2024-02-06VSME0.130.130.130.132,43250.1250.132,30795
2024-02-05VSME0.1250.130.120.1319,05280.120.1455,0003,00011,0001
2024-02-02VSME0.130.130.130.1366360.120.135002
2024-02-01VSME0.120.1250.120.125-0.00512,50030.120.132,50010,000
2024-01-31VSME0.120.130.120.1310,00020.120.131,0009,000
2024-01-30VSME0.120.130.120.130.0174,113170.120.1323,61315,00010,00015,5008,000
2024-01-29VSME0.1150.120.1150.126,00030.1150.124,0002,000
2024-01-26VSME0.110.120.110.1277,00070.1150.1257,0004,0006,00010,00050,000
2024-01-25VSME0.120.120.120.1251,70060.110.121,50050,000
2024-01-24VSME0.1050.120.1050.120.01106,980190.1150.1276,0003,5002,00025,480
2024-01-23VSME0.110.110.1050.1171,039110.1050.1133,53930,0003,0004,500
2024-01-22VSME0.100.110.100.110.005145,500140.1050.1197,0003,5009,50016,5004,00015,000
2024-01-19VSME0.1050.1050.100.105142,450130.100.105120,5004,5007,5009,500
2024-01-18VSME0.100.1050.100.1050.005292,4002130.100.10531,20016,50063,000200170,50011,000
2024-01-17VSME0.09750.100.090.1051,00060.090.1021,00015,00015,000
2024-01-16VSME0.09750.100.09750.1011,00030.0950.1011,000
2024-01-15VSME0.100.100.0950.1016,140100.0950.101,1405,00010,000
2024-01-12VSME0.100.100.100.1032,00090.0950.1012,0006,00014,000
2024-01-11VSME0.100.100.100.1010,00020.090.1010,000
2024-01-10VSME0.1050.1050.0950.10-0.00544,500130.0950.1030,0001,0006,5007,000
2024-01-09VSME0.100.1050.100.10569,500160.0950.1151,0001,50010,0001,5005,500
2024-01-08VSME0.100.1050.100.10524,00040.100.11523,500500
2024-01-05VSME0.1050.1050.0950.105-0.005108,479210.100.10545,60010,0009,50018,50024,500379
2024-01-04VSME0.110.1050.11
2024-01-03VSME0.110.110.110.1117,10020.1050.1110017,000
2024-01-02VSME0.100.110.100.1117,000100.1050.118,0001,0005,0001,0002,000
2023-12-29VSME0.1050.110.1050.113,01070.1050.111,000500500500500