04:40:42 EST Fri 03 Feb 2023
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
2023-02-02VMGM0.210.2150.1950.195-0.01392,2121110.1950.215242,54920,00014,0008,00044,99662,000266
2023-02-01VMGM0.210.210.200.205-0.005294,457810.200.21136,08032,00057,50019,5001,5003,00042,5001,827
2023-01-31VMGM0.2150.220.2050.21149,846390.2050.215142,6275005005005005,000219
2023-01-30VMGM0.2150.220.210.21-0.0177,079330.210.21561,0252,00010,0001,0002,000954
2023-01-27VMGM0.220.220.210.22-0.005149,239690.2150.2297,0385,00018,5008,0003,6005,0009,5002,001
2023-01-26VMGM0.220.230.220.2250.01146,410550.220.2398,27315,50017,5002,0002,4055009,400732
2023-01-25VMGM0.220.220.210.215275,880770.210.22190,15017,00022,00013,0002,50030,000555
2023-01-24VMGM0.2250.2250.2150.215-0.00576,540510.2150.2247,31515,5003,0001,0008,0001,200
2023-01-23VMGM0.2350.2350.220.22-0.01172,043620.2150.225136,3769,0502,5001,0002,5008,00011,832
2023-01-20VMGM0.2350.240.2250.23-0.01128,725500.230.2485,51413,00025,0001,0003572,5001,054
2023-01-19VMGM0.240.240.230.24-0.00576,884270.240.24564,7339,0001,00092,00042
2023-01-18VMGM0.2350.2450.230.24-0.005217,759760.2350.245146,70013,5007,00032,97416,500500485
2023-01-17VMGM0.2350.2450.2350.235-0.01156,419450.2350.245115,5004,5007,00016,0002,5009,500894
2023-01-16VMGM0.250.250.2350.24586,214380.2350.24564,4287,50010,5001,5002,000276
2023-01-13VMGM0.240.250.230.2450.005430,0991470.230.25212,35588,2501,00045,00012,50012,00057,500894
2023-01-12VMGM0.2450.250.2250.24-0.005365,132940.240.245259,25037,51013,50031,28322,5001,074
2023-01-11VMGM0.240.250.230.2450.015192,656640.2350.24599,74038,00025,00050029,000416
2023-01-10VMGM0.2250.250.220.230.01379,247940.230.245283,52028,5008,5005,50040,25411,500552
2023-01-09VMGM0.230.250.220.22-0.01725,4561840.220.23527,69850,00016,00017,50046,8893,50062,000532
2023-01-06VMGM0.210.2350.200.2250.02205,092860.2250.23136,06826,50013,5005,5304,00017,500247
2023-01-05VMGM0.200.210.190.2050.005289,402850.2050.215168,51043,00031,00020,5004,50050021,000392
2023-01-04VMGM0.200.2150.200.200.005612,4121690.200.205298,00043,00023,000100,50067,20579,0001,707
2023-01-03VMGM0.1850.200.180.190.015371,6271040.190.195242,71332,00217,00049,0007,6005,50010,0007,410
2022-12-30VMGM0.170.180.170.180.005162,982520.170.1920,50037,00011,00032,0005944,50056,800488
2022-12-29VMGM0.180.180.1750.175-0.00595,371520.1750.1948,21033,5002,0003,0001,5005006,000657
2022-12-28VMGM0.1950.1950.180.18150,292690.180.19101,80520,00013,0004,50050010,000472
2022-12-23VMGM0.200.200.180.18-0.01257,738820.180.185116,42033,00045,00031,5007,30023,0001,108
2022-12-22VMGM0.1950.200.190.19-0.01149,085370.1850.205120,5002,0008,5005,5008,5004,00085
2022-12-21VMGM0.1850.210.180.19507,1671080.1850.20392,2233,50015,50033,0004,50023,50034,000584
2022-12-20VMGM0.1750.1950.1750.1950.015193,857470.1750.195100,7687,00077,5005001,5005005,500389
2022-12-19VMGM0.180.180.170.17-0.005539,251880.170.18433,11517,50022,50034,0002,50050027,0001,536
2022-12-16VMGM0.160.1750.160.170.005118,545700.170.17570,0005,00035,5002,5001,0001,5002,705
2022-12-15VMGM0.1650.170.160.165-0.005117,597340.1650.1746,00214,50047,5002,0001,2846,00011
2022-12-14VMGM0.190.190.160.165-0.025275,137540.1650.18170,1503,00041,00010,00010,00750040,000420
2022-12-13VMGM0.1750.190.170.190.02330,920980.170.19206,91630,50043,50029,0004,36650015,000239
2022-12-12VMGM0.1650.170.1650.17336,980290.1650.1868,840251,0007,0001,5001,9096,000396
2022-12-09VMGM0.170.1750.1650.17-0.005188,123410.1650.17124,72125,00023,0001,49213,000200
2022-12-08VMGM0.170.1750.1650.17192,204590.1650.175110,70523,50035,50014,0003,1495,000350
2022-12-07VMGM0.160.170.1550.170.015623,949930.1650.17372,56468,50096,30010,5007,5931,50065,500748
2022-12-06VMGM0.1650.170.1550.155-0.005359,416790.1550.16111,150117,00026,00057,0001,00047,000250
2022-12-05VMGM0.1550.1650.150.1550.01853,4101570.1550.16563,04559,50013,50060,50012,500141,0002,555
2022-12-02VMGM0.150.1550.1450.15415,645620.1450.15245,78838,5003,00031,50033395,0001,194
2022-12-01VMGM0.1350.1550.130.1550.011,448,6432260.1450.1551,197,486117,53323,50034,0005,40269,0001,659
2022-11-30VMGM0.1450.150.140.150.005109,886350.140.1569,2036,0001,50033332,500250
2022-11-29VMGM0.1450.150.140.150.005215,584440.1450.15157,9471,00050035,000201,50019,500117
2022-11-28VMGM0.150.150.1450.14562,460190.1450.1513,00013,00021,00015,000450
2022-11-25VMGM0.1450.150.140.150.00567,450190.1450.1558,0002,0001,0005005005,450
2022-11-24VMGM0.150.150.140.145532,580640.140.145262,32937,50072,50025,5001,208500133,00023
2022-11-23VMGM0.1450.150.140.150.01132,856290.140.1543,3565,00013,50067,0003,500350
2022-11-22VMGM0.150.160.140.145-0.0051,618,4352450.140.145921,200147,50080,500102,5001,8506,000355,5002,545
2022-11-21VMGM0.150.150.1450.145-0.005266,675550.1450.15153,26525,50047,5005,5002,2503,50029,000100
2022-11-18VMGM0.160.160.150.15-0.01738,4731340.150.155353,26968,50066,28093,000500151,0005,924
2022-11-17VMGM0.160.1650.1550.1650.005213,544500.1550.165108,00434,00020,0006,5007,0201,00037,000
2022-11-16VMGM0.160.170.160.170.00564,562140.160.1758,1915,000500500371
2022-11-15VMGM0.170.170.160.1651,321,9351590.160.165973,22960,50067,00037,5002,0013,500178,000
2022-11-14VMGM0.1650.1750.1650.170.005473,5161240.160.17228,60056,00023,90055,5003,0002,000102,500506
2022-11-11VMGM0.180.180.160.165-0.01438,500880.160.17278,60041,00026,60030,0002,29558,500875
2022-11-10VMGM0.1750.180.170.17-0.005340,6721240.170.17572,57254,000139,00038,0001,17531,0004,825
2022-11-09VMGM0.180.180.170.17-0.01252,903690.170.1896,88215,5003,00048,00010,05378,500462
2022-11-08VMGM0.1750.1850.1750.1850.01230,009500.1750.18599,49939,50020,5009,0001,50060,000
2022-11-07VMGM0.1750.180.170.180.005282,298390.170.18125,19822,50092,0004,00038,500100
2022-11-04VMGM0.1650.180.1650.1750.005250,988670.170.18120,58827,00021,50049,0003,50029,000400