11:27:29 EDT Mon 23 Jul 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
2018-07-20VSME0.290.300.290.29540,000150.290.3023,00010,0002,5005004,000
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
2018-06-22VSME0.37250.400.3650.3850.01412,350970.380.39372,85010,0005001,0003,50024,500
2018-06-21VSME0.350.380.350.370.015311,8801070.3650.37245,3307,5008,5005,0001,00010,05034,500
2018-06-20VSME0.3350.360.3350.3550.025169,214810.350.36115,00010,0002,5001,00021440,500
2018-06-19VSME0.340.340.320.3350.005147,100420.330.335117,70050014,5003,20020011,000
2018-06-18VSME0.3350.3350.320.330.00549,425320.330.3437,92511,500
2018-06-15VSME0.330.330.3150.3250.005258,520560.3150.325242,8002,00072013,000
2018-06-14VSME0.340.340.320.32-0.01388,757820.320.325340,2574,50050018,0001,5001,00023,000
2018-06-13VSME0.340.3450.330.33-0.0223,650130.330.3415,0005,0001503,500
2018-06-12VSME0.3550.3550.3250.35436,880640.3350.35402,88011,0006,0006,0001,0002,0008,000
2018-06-11VSME0.3550.360.350.350.0161,060140.3450.3554,0204,000403,000
2018-06-08VSME0.360.360.340.34-0.0233,31580.3450.35531,7001151,500
2018-06-07VSME0.370.370.3450.36-0.0144,477210.350.3633,2775,0004,5005002001,000
2018-06-06VSME0.350.370.340.370.0287,434500.3550.3748,68416,0005,0001,50075015,500
2018-06-05VSME0.350.350.340.3551,057230.350.3641,0571,0003,0005005,500
2018-06-04VSME0.3350.350.3350.350.02290,714400.340.35252,5003,50010,00014,0002141,0009,500
2018-06-01VSME0.340.340.330.33-0.01104,915320.330.33570,32523,0901,00010,500
2018-05-31VSME0.330.340.320.34115,050460.3350.3478,55012,0002,00022,500
2018-05-30VSME0.3350.340.320.34258,690600.3350.34206,19015,0006,00050031,000
2018-05-29VSME0.340.340.330.340.01246,590470.3350.34175,50019,00022,5001,0009028,500
2018-05-28VSME0.3350.3450.3250.335-0.015102,100390.330.34583,1005,00014,000
2018-05-25VSME0.340.350.330.350.0183,280190.340.3568,0005,0002,5001,000806,700
2018-05-24VSME0.350.350.330.34-0.0199,000270.340.3545,00010,00025,00019,000
2018-05-23VSME0.340.350.3150.350.01281,855690.3550.365234,1602,50010,50019534,500
2018-05-22VSME0.370.370.3350.34-0.015125,200510.340.3565,9004,0004,5008,00050030042,000
2018-05-18VSME0.360.3750.330.3750.015161,890690.360.375113,0253,3004,5005,26530050050034,500
2018-05-17VSME0.3750.3750.360.36-0.02151,700320.360.38133,7002,5005,5005,0005,000
2018-05-16VSME0.3750.380.370.380.0156,020110.3750.3853,000203,000
2018-05-15VSME0.370.370.3650.3718,60070.370.3817,0001001,500
2018-05-14VSME0.400.400.370.375119,977360.3650.3791,20010,00027718,500
2018-05-11VSME0.380.380.370.375-0.00537,20090.370.3835,2002,000
2018-05-10VSME0.3650.380.3650.380.01579,610280.3750.38555,0008,5001,50011014,500
2018-05-09VSME0.3650.370.360.3731,000160.3650.3814,0005,0005,8002006,000
2018-05-08VSME0.3750.380.3650.365-0.015103,950300.3650.37571,6004,00050013,0002,50035012,000
2018-05-07VSME0.380.390.380.390.0158,55540.380.397,000551,500
2018-05-04VSME0.390.3950.3750.375-0.015184,380430.3750.385149,2306,50017,00015011,500
2018-05-03VSME0.3950.3950.360.39-0.005367,8001140.390.40244,3005,00026,50032,5001,50058,000
2018-05-02VSME0.430.4350.3850.39-0.05532,0981370.390.41330,67322,50025,00053,00023,00042577,500
2018-05-01VSME0.4250.440.410.440.005500,1001130.4350.44405,10035,5008,0009,0004,00038,500
2018-04-30VSME0.4450.450.4350.4350.005370,150730.4250.435296,5001,5007,5001,00015063,500
2018-04-27VSME0.4450.460.430.435-0.015334,256750.430.44239,2562,50019,50033,00012,0002,50025,500
2018-04-26VSME0.440.450.440.450.005348,725720.440.45211,22519,50014,00073,0007,00024,000
2018-04-25VSME0.440.4450.430.4450.005143,500420.4450.45107,00012,5008,5002,0001,50012,000
2018-04-24VSME0.4450.4450.420.44647,3201530.4350.44513,32011,50062,0004,0003,50053,000