01:42:17 EST Sun 26 Jan 2020
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
2020-01-24VIZN0.020.0250.020.020.00599,93660.0150.02592,0007,000880
2020-01-23VIZN0.0150.0150.0150.0153,00010.0150.023,000
2020-01-22VIZN50010.0150.025500
2020-01-21VIZN0.0150.0150.025
2020-01-20VIZN0.0150.0150.0150.015-0.00516,00010.0150.02516,000
2020-01-17VIZN0.020.0250.020.0250.00547,00040.0150.0257,00020,00020,000
2020-01-16VIZN0.020.0150.025
2020-01-15VIZN0.020.0150.025
2020-01-14VIZN0.020.020.020.02110,00020.0150.025110,000
2020-01-13VIZN0.020.020.025
2020-01-10VIZN0.020.020.025
2020-01-09VIZN80010.020.025800
2020-01-08VIZN0.020.0150.025
2020-01-07VIZN0.020.0250.020.0250.00522,00020.0150.02512,00010,000
2020-01-06VIZN0.020.020.020.02101,80540.020.025101,000805
2020-01-03VIZN0.020.0150.02
2020-01-02VIZN0.0150.0150.0150.015-0.0051,00010.0150.0251,000
2019-12-31VIZN0.020.0150.025
2019-12-30VIZN0.020.0250.020.0250.01184,277100.020.025183,0001,000277
2019-12-27VIZN0.0150.020.0150.020.005189,400150.0150.0217,00032,000139,0001,400
2019-12-24VIZN0.020.020.020.020.005100,00010.0150.02100,000
2019-12-23VIZN0.020.020.0150.01540,00030.0150.025,00035,000
2019-12-20VIZN0.020.020.0150.015414,500100.0150.02161,0004,00099,00050,000100,500
2019-12-19VIZN0.0150.020.0150.020.005142,50060.0150.0237,00025,00080,500
2019-12-18VIZN0.0150.020.0150.0215,50050.0150.022,5002,0001,00010,000
2019-12-17VIZN5010.0150.0250
2019-12-16VIZN0.020.020.0150.015-0.00520,00020.0150.0210,00010,000
2019-12-13VIZN0.020.020.0150.020.005867,000160.0150.02444,0009,000103,000111,000200,000
2019-12-12VIZN0.0150.0150.0150.01578,30050.0150.0278,000300
2019-12-11VIZN0.0150.020.0150.015-0.005830,000160.0150.02227,00066,000106,000431,000
2019-12-10VIZN0.020.020.020.020.005128,45060.0150.029,00090,00029,000450
2019-12-09VIZN0.0150.0150.0150.01560,00030.0150.0260,000
2019-12-06VIZN0.020.020.0150.015-0.00576,00030.0150.0260,00016,000
2019-12-05VIZN0.020.020.0150.02706,502140.0150.02406,000234,00015,00051,000502
2019-12-04VIZN0.020.020.020.0286,00020.020.02586,000
2019-12-03VIZN0.020.020.020.0248,10080.020.02548,100
2019-12-02VIZN0.020.020.025
2019-11-29VIZN0.020.020.025
2019-11-28VIZN0.020.020.020.0255,00020.020.02555,000
2019-11-27VIZN0.020.020.025
2019-11-26VIZN0.020.020.025
2019-11-25VIZN0.0250.0250.020.02156,00050.020.025156,000
2019-11-22VIZN0.0250.0250.020.0270,00060.020.02520,00050,000
2019-11-21VIZN0.020.020.020.0254,50060.020.02549,5005,000
2019-11-20VIZN0.020.020.025
2019-11-19VIZN0.020.020.020.02120,50060.020.025120,000500
2019-11-18VIZN0.020.020.020.0220,00020.020.02520,000
2019-11-15VIZN0.020.020.020.0210,00010.020.02510,000
2019-11-14VIZN0.020.020.025
2019-11-13VIZN0.020.020.025
2019-11-12VIZN0.020.020.020.02-0.005733,323230.020.025461,00022,00020,00030,000200,323
2019-11-11VIZN0.0250.0250.0250.0254,00010.020.0254,000
2019-11-08VIZN0.0250.020.025
2019-11-07VIZN0.0250.0250.0250.02515,00010.020.02515,000
2019-11-06VIZN0.0250.0250.020.02-0.01250,00080.020.02571,00058,00010,000111,000
2019-11-05VIZN0.030.030.030.030.00529,00030.020.0315,00014,000
2019-11-04VIZN0.0250.0250.0250.02556,00030.0250.0356,000
2019-11-01VIZN0.0250.0250.03
2019-10-31VIZN0.0250.0250.0250.02520,00020.0250.0320,000
2019-10-30VIZN0.0250.0250.0250.025-0.005352,50050.0250.03352,000500
2019-10-29VIZN0.030.030.030.0310,00010.020.0310,000
2019-10-28VIZN0.030.020.03