23:22:20 EDT Thu 15 Apr 2021
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-Lynx
2021-04-15VBYN0.2150.2250.2150.2250.015186,540570.220.225106,51244,0001002,00024,0009,000728
2021-04-14VBYN0.220.220.210.215-0.005249,071520.210.215179,08151,5002,50015,500490
2021-04-13VBYN0.220.2250.2150.22117,587430.220.22580,01116,5009,2007,5004,000376
2021-04-12VBYN0.2150.2250.2150.220.005232,200800.2150.22135,30045,00012,50050014,00024,500400
2021-04-09VBYN0.2250.2250.2150.2250.01171,538540.2150.225121,22313,5005008,50050026,555760
2021-04-08VBYN0.2250.230.2150.215-0.005250,444630.210.22596,72240,00050,00020,00043,722
2021-04-07VBYN0.2350.2350.220.22-0.015187,276420.2150.225166,2106,00010,0001,0004,000
2021-04-06VBYN0.230.240.230.2350.005226,894700.2350.24174,27036,00040016,224
2021-04-05VBYN0.2150.2350.2150.2250.01691,0471130.2250.23516,759100,00022,50012,5006405,00033,500148
2021-04-01VBYN0.2050.220.2050.2150.01524,276930.210.215369,96571,00022,00028,00010033,111100
2021-03-31VBYN0.1950.2050.1950.2050.01165,030370.200.205138,20017,0002,0005,0001802,000650
2021-03-30VBYN0.190.1950.180.1950.005243,771700.190.195120,84158,50016,15016,00028050031,500
2021-03-29VBYN0.200.200.190.19-0.01131,748370.190.2092,75014,5007,00012,0005,000498
2021-03-26VBYN0.200.2050.200.205105,070250.200.20568,8605,00022,5008,500210
2021-03-25VBYN0.210.2150.200.210.015259,711570.2050.21172,10858,00011,5005,50030050011,503300
2021-03-24VBYN0.190.1950.190.1950.01130,500250.190.2085,00012,50015,00015,0003,000
2021-03-23VBYN0.1850.190.1850.1850.005466,075580.1850.195351,57558,50019,50010,00026,500
2021-03-22VBYN0.180.1850.180.18160,529310.180.185110,22932,00010,5007,500300
2021-03-19VBYN0.180.1850.180.1850.0159,673150.180.18545,1075,5008,500566
2021-03-18VBYN0.180.1850.1750.18-0.005425,612780.180.185219,701105,00012,50022,50010,00055,500411
2021-03-17VBYN0.170.1850.1650.1850.015677,336870.180.185414,000157,50049,44724,0004,00027,500889
2021-03-16VBYN0.1750.1750.1650.17-0.005541,285930.1650.17274,469146,0006,00016,0002,00096,000716
2021-03-15VBYN0.180.180.1650.175-0.0051,068,8901400.170.175623,236264,50041,50011,50028,00098,7001,157
2021-03-12VBYN0.180.1850.1750.1850.005430,164720.180.185267,03570,00039,95024,50050027,625554
2021-03-11VBYN0.1850.1850.170.175-0.01585,9951540.1750.185401,245105,00047,5002,5004,00014,0009,500
2021-03-10VBYN0.190.2050.180.185480,8881270.1850.19325,10073,50020,00035,5002501,00022,854684
2021-03-09VBYN0.180.190.180.18169,317350.190.195129,45124,5006,5008,725141
2021-03-08VBYN0.170.190.170.180.005216,844570.180.19154,75028,00017,0003,50011,0002,594
2021-03-05VBYN0.180.190.1650.175-0.0051,487,4391740.170.18965,956316,00030,00025,000300101,00028,00020,183
2021-03-04VBYN0.190.190.180.18-0.01403,626700.180.185275,96073,50027,50011,00012,5001,0001,166
2021-03-03VBYN0.190.190.1850.190.005154,355490.1850.1983,10011,50039,0004,00010515,550600
2021-03-02VBYN0.1850.190.1850.185254,108480.1850.19164,00026,00026,50037,000608
2021-03-01VBYN0.190.200.180.19-0.005349,593980.1850.19269,44617,20036,5002,00022,3171,130
2021-02-26VBYN0.200.200.190.20444,062890.1950.20199,112122,50035,20022,5006,00058,500250
2021-02-25VBYN0.200.2050.1950.20180,119480.1950.20115,30024,50010,0002,00026,3941,425
2021-02-24VBYN0.200.210.1950.20530,3501320.200.21366,43772,00022,00015,00043,00010,913
2021-02-23VBYN0.1950.200.190.200.005135,150230.1950.20104,5007,50013,5009,650
2021-02-22VBYN0.200.200.190.20495,1041360.190.20339,51897,0002,00029,5004,00019,8222,764
2021-02-19VBYN0.200.2050.1950.2050.005204,350700.1950.205133,90523,50011,50019,00015,500945
2021-02-18VBYN0.1950.2050.1950.20193,967660.1950.2081,60036,00019,00021,5001,50032,0001,367
2021-02-17VBYN0.1950.200.1950.195-0.01317,1301120.1950.20142,44068,0002,00021,00015,50064,5002,900
2021-02-16VBYN0.2050.2050.190.205891,7442140.200.205596,203156,50020,00042,5003,50066,5005,041
2021-02-12VBYN0.200.210.1950.2050.005380,155720.200.205293,11019,00033,50014,0001,00018,500545
2021-02-11VBYN0.210.210.1950.20-0.005548,989990.1950.20294,150113,50061,50036,0002,50040,484855
2021-02-10VBYN0.2150.2150.1950.2051,551,2152480.200.205931,699356,500130,70038,50034,50054,3162,500
2021-02-09VBYN0.230.230.200.21-0.02928,1352420.200.215538,507181,50031,50071,0004502,00093,1058,973
2021-02-08VBYN0.220.240.220.2350.015476,7991470.230.24300,70664,50014,50039,0004601,00054,0002,133
2021-02-05VBYN0.2150.2250.2050.220.015365,7601050.2150.225249,50451,5004,00017,50050041,0001,256
2021-02-04VBYN0.200.2050.190.2050.005556,2471250.200.21429,69158,50039,5002,0002,50020,5002,556
2021-02-03VBYN0.210.210.200.21287,3591150.200.21179,23047,4006,00040,0001,00012,245984
2021-02-02VBYN0.2250.2250.200.2125-0.0025331,489750.210.215239,36346,00026,5002,50012,5004,126
2021-02-01VBYN0.2150.230.210.2150.01653,6522140.210.22352,103131,00010,50071,00020050082,4354,789
2021-01-29VBYN0.220.220.2050.21-0.01539,7771550.2050.21291,124119,50017,00052,0003,00052,0004,153
2021-01-28VBYN0.200.220.190.220.015689,5531230.2150.22497,30667,50072,10021,00029,5002,147
2021-01-27VBYN0.210.210.190.21874,2101790.2050.21487,131233,0002,81653,00092416,00078,9521,937
2021-01-26VBYN0.2150.220.2050.21352,807690.210.215102,630148,00049,00017,00035,400777
2021-01-25VBYN0.230.230.210.215-0.01383,193930.210.215203,54564,00025,1006,5003489,00074,500200
2021-01-22VBYN0.220.230.2150.225-0.005371,090840.220.225197,40581,5003,00030,50041,50016,750435
2021-01-21VBYN0.240.240.2250.23-0.005194,560480.2250.235115,06037,00029,5001,00012,000
2021-01-20VBYN0.2250.240.220.240.015397,763750.2350.245231,71068,50047,02710,00011640,00010
2021-01-19VBYN0.230.2350.2150.23496,2031140.2250.235216,993100,50019,00050,00054500107,7001,456
2021-01-18VBYN0.220.2350.220.2350.015235,660550.230.235158,66037,5002,00013,5007,1504,50012,000350