03:30:37 EDT Fri 29 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
2024-03-28VDM0.030.030.0250.030.0051,959,453900.0250.03917,80072,000266,00013,000404,000209,0005,35372,000
2024-03-27VDM0.0250.030.0250.030.005116,012440.0250.0355,65033,00021,1002,0002,865
2024-03-26VDM0.030.030.0250.03709,731500.0250.0362,000118,00075,000121,00012,119206,00061,00033,661
2024-03-25VDM0.030.030.0250.03509,769620.0250.03265,480122,00030,00018,0002,01666,0003,172
2024-03-22VDM0.0350.0350.0250.0350.0053,135,2771410.030.0352,671,922216,000100,0004,96635,00094,0003,0482,000
2024-03-21VDM0.0350.0350.030.031,153,832420.030.035193,000408,0005,00073,000264,8806,0001,030202,000
2024-03-20VDM0.0350.0350.030.035468,865580.030.035173,21064,000157,0005,00028,00034,0006,692
2024-03-19VDM0.030.0350.030.035347,205610.030.03571,0807,0005,00064,0007,165150,00021,0003,12717,000
2024-03-18VDM0.0350.040.030.0352,169,4761580.030.0351,852,53296,00034,00048,0001,31017,000113,0004,143
2024-03-15VDM0.040.040.0350.040.005635,683710.0350.04140,00052,00080,0001,00065,000292,0003,740
2024-03-14VDM0.0350.040.0350.035755,977700.0350.04329,68693,000200,0207,00015,00047,0001,579
2024-03-13VDM0.040.040.0350.04438,007610.0350.04282,80015,00044,0008061,00084,0009,450
2024-03-12VDM0.040.0450.0350.04-0.0052,159,9631680.0350.041,206,155225,400130,00074,00013,15015,000344,00017,011132,000
2024-03-11VDM0.040.0450.0350.0450.0159,529,9594840.040.0455,410,981843,9171,319,000316,00076,292387,000729,000350,11811,00028,000
2024-03-08VDM0.030.0350.0250.0350.0051,882,3231670.030.035944,505101,50031,000133,0003,358433,000223,0008,061
2024-03-07VDM0.030.0350.0250.032,435,2661950.0250.031,057,778127,510173,000302,0001,900245,000521,0003,152
2024-03-06VDM0.0250.030.0250.03675,223570.0250.03311,0005,00051,0005,863296,0002,3502,000
2024-03-05VDM0.0350.0350.0250.03-0.0053,913,7642370.0250.031,828,901764,333283,000295,0003,863211,000308,0003,8251,000200,000
2024-03-04VDM0.020.0350.0150.030.018,658,7053650.030.0355,986,592500,000750,000443,000144,631251,000545,0004,82620,000
2024-03-01VDM0.020.020.0150.02489,708650.0150.02283,19085,00010,00052,00054,0004,287
2024-02-29VDM0.0150.020.0150.020.0051,112,653520.0150.02385,72638,0001,380622,00062,0001,3971,000
2024-02-28VDM0.020.020.0150.02415,661520.0150.02282,00018,00026,00185,0001,2172,102
2024-02-27VDM0.020.020.0150.02721,366580.0150.02495,48689,0003001,000132,0002,1301,000
2024-02-26VDM0.0150.020.0150.021,985,920760.0150.021,018,3965,000545,000175,0001,000204,0002,38331,000
2024-02-23VDM0.020.020.0150.015-0.005122,100400.0150.0228,05538,00036,0001,0002,0009,0002,4764,000
2024-02-22VDM0.020.020.0150.01569,397270.0150.0229,00010,00016,00010,0001,808
2024-02-21VDM0.0150.020.0150.020.005233,744320.0150.02218,0001,0005,0005002,0001,4845,000
2024-02-20VDM0.0150.020.0150.02254,109460.0150.02105,3507,00040,00079,0006781,0001,62818,900
2024-02-16VDM0.020.020.0150.015-0.005798,327650.0150.02144,70543,500169,000167,000265,0007,5051,000
2024-02-15VDM0.0150.020.0150.020.005833,145720.0150.02311,47534,00076,000300,000700106,0004,260500
2024-02-14VDM0.020.020.0150.02618,066450.0150.02182,0006,00055,000200,00060087,00027,0002,71657,000
2024-02-13VDM0.0150.020.0150.020.0052,353,5351330.0150.021,800,55380,00071,0001,50069,000275,0002,34250,000
2024-02-12VDM0.0150.020.0150.02689,466410.0150.0281,710227,00026,00011,318283,0001,0008,67649,000
2024-02-09VDM0.020.020.0150.020.005749,608270.0150.02417,914230,000893100,000597
2024-02-08VDM0.0150.020.0150.02175,898370.0150.0226,45070,00074,0001,9741,0002,109
2024-02-07VDM0.020.020.0150.02254,447360.0150.0291,00412,501135,0001,000624,0002,0002,9875,000
2024-02-06VDM0.020.020.0150.02281,128520.0150.02169,01571,0006,00014,0008,0002,97310,000
2024-02-05VDM0.0150.020.0150.020.0051,269,343810.0150.02209,250203,000133,00014,00020,000604,00077,0005,1512,000
2024-02-02VDM0.0150.0150.0150.0151,804,371740.010.0151,158,00068,0008,0001,500454,00029,00083,555
2024-02-01VDM0.0150.020.010.020.0058,877,5312950.0150.027,855,077762,0001,00026,0001,40077,00076,00066,267
2024-01-31VDM0.020.020.0150.02392,868290.0150.0254,000199,00025,0001,0001,00012,291100,000
2024-01-30VDM0.0150.020.0150.015-0.005572,601360.0150.02509,00011,00025,0001,0001,75024,000
2024-01-29VDM0.020.020.0150.02255,070460.0150.02180,25517,00025,0001,0001,80024,0002,613
2024-01-26VDM0.020.020.0150.02306,034410.0150.0265,00056,00031,0002,000500114,0005,80831,000
2024-01-25VDM0.020.020.0150.02193,561270.0150.02142,0001,0002,00050041,0003,3803,000
2024-01-24VDM0.0150.020.0150.02958,138440.0150.0286,500490,00026,00066,300133,000150,0002,0003,843
2024-01-23VDM0.020.020.0150.020.0051,133,000400.0150.02907,843202,00011,0009401,0002,6485,000
2024-01-22VDM0.020.020.0150.02263,230540.0150.02130,9016126,0001,5001,0002,003
2024-01-19VDM0.020.020.0150.020.005329,465500.0150.02234,20047,00033,00010010,0001,0002,352
2024-01-18VDM0.020.020.0150.02559,708370.0150.02259,500125,0002,00050,500107,0009,0002,9032,000
2024-01-17VDM0.020.020.0150.020.005336,501280.0150.02205,20050,6692,00050065,0001,0001,59810,000
2024-01-16VDM0.0150.020.0150.02357,193420.0150.02232,10048,00023,00050,0001,0002,914
2024-01-15VDM0.020.020.0150.02196,169300.0150.0286,10066,0005,00025,000401,0001,00511,000
2024-01-12VDM0.020.020.0150.02153,315300.0150.0215,400123,00010,0961,0002,592
2024-01-11VDM0.0150.020.0150.02798,610450.0150.0272,000328,0007,00065,00025,20013,0003,228284,500
2024-01-10VDM0.020.020.0150.02159,093330.0150.02136,96110,0003,0002,8475,000
2024-01-09VDM0.0150.020.0150.02308,006360.0150.02112,4872,0006,000158,0001,0002,33825,000
2024-01-08VDM0.020.020.0150.02838,594680.0150.02413,74920,000125,00076,00012,95053,0001,644133,000
2024-01-05VDM0.020.020.0150.02585,535780.0150.02236,55062,00031,00020,000173,42255,0004,7851,000
2024-01-04VDM0.020.020.0150.020.0051,274,643700.0150.02469,25027,002416,00088,00011,7654,0003,479250,000
2024-01-03VDM0.020.020.0150.015-0.005509,929470.0150.0224,0451,54476,0002,000401,5971,0003,098
2024-01-02VDM0.0150.020.0150.020.005281,492600.0150.02201,1765,27919,00010,00045234,0004,0004,019