07:52:48 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
2021-04-14VIZN0.040.040.040.04138,000120.0350.0482,50020,00035,000500
2021-04-13VIZN0.040.0350.04
2021-04-12VIZN0.0350.040.0350.0415,00020.0350.0410,0005,000
2021-04-09VIZN0.040.0350.04
2021-04-08VIZN0.040.0350.04
2021-04-07VIZN0.040.040.040.040.00512,11560.0350.0410,0001,0001,000115
2021-04-06VIZN0.0350.0350.0350.035-0.005111,25080.0350.0450,25061,000
2021-04-05VIZN0.040.040.040.04-0.00515,00010.040.04515,000
2021-04-01VIZN0.0450.0350.045
2021-03-31VIZN0.0450.0450.0450.0450.005126,02560.0350.045100,00020,0006,00025
2021-03-30VIZN0.040.040.040.0424,00020.040.04516,0008,000
2021-03-29VIZN0.040.040.0350.035-0.00592,00040.0350.0482,0008,0002,000
2021-03-26VIZN0.040.0450.040.0450.00571,00070.040.04548,00021,0002,000
2021-03-25VIZN0.040.040.040.04-0.00550,00050.040.0455,0005,00020,00010,00010,000
2021-03-24VIZN0.0450.0450.0450.04545,00030.040.04540,0005,000
2021-03-23VIZN0.040.0450.040.0450.005108,065120.040.04565,00014,00013,0003,00013,00065
2021-03-22VIZN0.040.0450.040.04195,520120.0350.04159,50035,0001,00020
2021-03-19VIZN0.040.040.040.0455,01580.040.04547,0002,0002,0004,00015
2021-03-18VIZN0.040.040.040.0420,05050.040.0459,0009,0002,00050
2021-03-17VIZN0.040.040.040.04-0.00537,02530.040.04520,00017,00025
2021-03-16VIZN0.0450.040.05
2021-03-15VIZN0.040.050.040.050.005266,222180.040.05244,00013,0008,0001,222
2021-03-12VIZN0.0450.0450.0450.04563,00050.040.0542,0007,0007,0007,000
2021-03-11VIZN0.050.050.0450.045-0.005197,000160.0450.05189,0008,000
2021-03-10VIZN0.040.050.040.050.005490,042410.0450.05323,000113,00025,00028,0001,042
2021-03-09VIZN0.040.0450.040.0450.01712,000430.040.045501,000137,00020,00020,00034,000
2021-03-08VIZN0.040.040.0350.03517,86040.0350.0410,0007,860
2021-03-05VIZN0.0350.0350.0350.035160,03060.0350.04160,00030
2021-03-04VIZN0.0350.0350.0350.035181,00040.0350.04181,000
2021-03-03VIZN0.030.030.030.03-0.0052,02520.0350.042,00025
2021-03-02VIZN0.0350.040.0350.040.005167,45480.030.04147,00020,000454
2021-03-01VIZN0.030.0350.030.03549,72570.0350.0447,2002,50025
2021-02-26VIZN0.0350.0350.0350.035476,000160.0350.04406,00053,00013,0004,000
2021-02-25VIZN0.0350.0350.04
2021-02-24VIZN0.0350.0350.04
2021-02-23VIZN0.0350.040.0350.040.00554,10050.0350.0480050,0003,000300
2021-02-22VIZN0.0350.0350.0350.03517,00030.0350.047,00010,000
2021-02-19VIZN0.0350.040.0350.035610,500300.0350.04533,5002,00035,00040,000
2021-02-18VIZN0.0350.0350.0350.03524,00020.030.03524,000
2021-02-17VIZN0.030.0350.030.03519,50050.030.03513,5006,000
2021-02-16VIZN0.0350.0350.0350.035140,00070.030.035120,00010,00010,000
2021-02-12VIZN0.040.040.0350.035419,510160.0350.04357,00057,0002,0003,000510
2021-02-11VIZN0.0350.040.0350.03528,38080.0350.0423,0002,0001,0001,0001,380
2021-02-10VIZN0.030.0350.030.035331,800200.0350.04159,80057,0002,0002,00060,00051,000
2021-02-09VIZN0.0350.0350.0350.0355,00010.030.0355,000
2021-02-08VIZN0.0350.0350.0350.03522,00010.030.03522,000
2021-02-05VIZN0.030.0350.030.0350.00520,00040.030.03517,0003,000
2021-02-04VIZN0.0350.0350.030.0350.005198,000100.030.035118,00080,000
2021-02-03VIZN0.030.030.030.03-0.005243,00030.030.035243,000
2021-02-02VIZN0.0250.0350.0250.0350.0142,150140.030.03530,1001,0002,0006,0003,00050
2021-02-01VIZN0.030.030.0250.025-0.00557,94880.0250.03556,9281,000
2021-01-29VIZN0.030.0350.030.0352,00040.030.03531,00021,000
2021-01-28VIZN0.0350.0350.030.0350.00567,05040.030.03550,00017,00050
2021-01-27VIZN0.0350.0350.030.03269,50070.030.035259,50010,000
2021-01-26VIZN0.0350.0350.0350.0350.0051,00010.030.0351,000
2021-01-25VIZN0.030.030.030.03353,00090.030.035353,000
2021-01-22VIZN0.030.030.030.03142,50060.030.035132,00010,000500
2021-01-21VIZN0.030.030.030.0360,00030.030.03560,000
2021-01-20VIZN0.030.030.030.034,00030.030.0354,000
2021-01-19VIZN0.030.0350.030.03-0.005283,100150.030.035151,00036,00088,0007,000500500100
2021-01-18VIZN0.0350.0350.0350.0352,00010.030.0352,000