05:22:14 EDT Thu 28 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
2024-03-27VMGM0.0650.070.0650.070.01215,569320.0650.0755,00011,00056,0001,0001,5849,00081,000985
2024-03-26VMGM0.070.070.060.065149,178130.060.065117,00024,0002,1536,00025
2024-03-25VMGM0.070.070.060.065-0.005124,795250.060.0767,28512,00030,00070014,000
2024-03-22VMGM0.060.070.060.070.00591,773120.060.0774,62514,0002,0001,000
2024-03-21VMGM0.0650.0650.0650.0650.00598,831120.060.06531,0006,00029,00032,000
2024-03-20VMGM0.060.070.060.070.005326,415440.060.0749,2917,000103,00044,00030,5401,00089,0001,884
2024-03-19VMGM0.0650.070.0650.065-0.005382,185360.060.065272,20018,00053,00017,0001,5952,00017,000982
2024-03-18VMGM0.070.070.0650.065198,862340.0650.075108,1007,10027,0005,0002,00049,000631
2024-03-15VMGM0.060.070.060.0747,022210.0650.0717,5004,0003,00015,0001,4536,00010
2024-03-14VMGM0.070.070.0650.065179,397270.060.0743,11911,35021,69263,00038,0001,027
2024-03-13VMGM0.0550.070.0550.070.015423,221610.0650.07250,23438,00088,0001,8005,00036,0006873,000
2024-03-12VMGM0.0650.0650.0550.055-0.00571,117180.0550.0615,0012,00066646,0004447,000
2024-03-11VMGM0.060.0650.0550.0650.01122,057290.0550.06591,4003,0002,00015,0002,9091,0005,0001,619
2024-03-08VMGM0.060.060.0550.06796,805920.0550.065305,547111,90073,000102,0002,000200,0001,636
2024-03-07VMGM0.0650.0650.0550.055-0.005468,032580.0550.06187,10067,00060,00072,00010,00069,0002,526
2024-03-06VMGM0.060.0650.0550.060.005649,837560.060.065285,00034,00033,00095,000600201,0001,237
2024-03-05VMGM0.060.0650.0550.06566,638490.0550.06291,00051,00072,00044,0002,575104,0001,496
2024-03-04VMGM0.060.0650.050.0650.011,072,0371290.0550.065574,46654,000155,000118,00069913,000124,00031,468
2024-03-01VMGM0.050.0550.0450.050.005494,124600.050.055168,500103,00047,00042,00042,25088,0003,237
2024-02-29VMGM0.050.050.0450.045-0.005681,710440.0450.05286,29527,000153,00055,000400159,000
2024-02-28VMGM0.050.050.0450.045-0.005164,025120.0450.0512,0002,0001,000149,000
2024-02-27VMGM0.0450.050.0450.050.005351,170350.0450.05219,7001,00020,0003,000106,000340
2024-02-26VMGM0.050.050.0450.045160,383230.0450.0596,50023,00013,0007,00010,00083310,000
2024-02-23VMGM0.0450.050.0450.045-0.005133,154210.0450.0584,0002,00040,0001,6653,0001,769
2024-02-22VMGM0.050.050.0450.045100,519150.0450.0535,00021,00020,00015,000159,000
2024-02-21VMGM0.050.050.0450.045149,014150.0450.0534,9007,00022,00010,00075,00014
2024-02-20VMGM0.0450.050.0450.045-0.005125,312200.0450.055,70020023,00030,00015,50050,00010
2024-02-16VMGM0.0450.050.0450.0560,221130.0450.056006,00010,00042,606767
2024-02-15VMGM0.050.050.0450.050.005113,024180.0450.051,0001,00036,50049972,0001,983
2024-02-14VMGM0.050.050.0450.04576,559120.0450.0551,00025,000300
2024-02-13VMGM0.0450.050.0450.045-0.005138,105230.0450.0512,59131,5911,0002,00090,000788
2024-02-12VMGM0.050.050.0450.045-0.005167,661280.0450.0565,00010,00079,00049813,00011
2024-02-09VMGM0.0550.0550.0450.045-0.00512,978120.0450.056,0001,0009993,000277750
2024-02-08VMGM0.050.050.050.054,83870.050.0553,807587
2024-02-07VMGM0.050.0550.050.05155,878260.050.055133,00012,00010,000422
2024-02-06VMGM0.050.050.0450.045-0.005113,052200.0450.0559,50021,0004,00028,000549
2024-02-05VMGM0.050.0550.050.055138,912330.050.05568,0004,00021,00015,0001,00028,5001,411
2024-02-02VMGM0.050.0550.050.05569,647120.050.05510,00059,000645
2024-02-01VMGM0.0550.0550.0450.0550.005298,170320.0450.055108,67350,1001,000136,0001,598
2024-01-31VMGM0.050.0550.050.050.005402,755690.0450.055215,00035,00028,00019,0002,20070,0001,15532,000
2024-01-30VMGM0.050.050.0450.045307,315280.0450.05105,00034,0005,00051,00015,00016,00087080,000
2024-01-29VMGM0.050.050.0450.045-0.0051,917,7931170.040.05911,713184,000170,000198,0002,68884,000327,0002,58935,000
2024-01-26VMGM0.0550.0550.050.05697,613750.0450.055287,901107,00050,00074,000177,000506
2024-01-25VMGM0.0550.0550.050.055179,430180.050.05528,0003,000500144,000423,000
2024-01-24VMGM0.050.050.050.05-0.0052,30440.050.0555501,000
2024-01-23VMGM0.0550.0550.050.055180,996150.050.05550,0002,00080,0003,0007,00038,000996
2024-01-22VMGM0.0550.0550.050.0550.00591,859220.050.0551,25110,0009,00033,00036,0001,271
2024-01-19VMGM0.0550.0550.050.0550.00597,324240.050.05539,70042,0001,00045013,400
2024-01-18VMGM0.050.0550.050.055130,681240.050.0557,63022,0004,0006,07483,0001,9656,000
2024-01-17VMGM0.0550.0550.050.05-0.005294,746230.050.05510,900109,00041,00014,500113,0008465,500
2024-01-16VMGM0.0550.0550.050.055314,711310.050.055107,0002,00013,00037,000500130,0001,98423,000
2024-01-15VMGM0.0550.060.0550.055-0.0051,146,979740.050.055294,888181,00020,000150,0002,000363,0001,091135,000
2024-01-12VMGM0.0550.060.0550.060.005293,660350.0550.0632,20032,00056,00060,000250113,00010
2024-01-11VMGM0.060.060.0550.055-0.005178,368250.0550.0675,5673,00020,00015,00099963,000500
2024-01-10VMGM0.0650.0650.0550.055-0.01249,474320.0550.06149,20011,0004,00020,00060,0002,6041,940
2024-01-09VMGM0.0650.0650.060.065167,344170.060.065105,3453,00050,0008,000785
2024-01-08VMGM0.0650.0650.0650.065196,518350.060.0793,30049,0002,05026,00024,0008681,000
2024-01-05VMGM0.0650.070.0650.06581,319230.060.06518,1002,0002,50058,000715
2024-01-04VMGM0.0650.0650.060.06-0.005176,546350.060.06525,98818,0005,00015,0001,00030,00081,000444
2024-01-03VMGM0.0650.070.060.065-0.005321,830590.060.07174,60043,00019,0006,0003,25018,00037,00048020,000
2024-01-02VMGM0.0650.070.0650.065-0.005204,927470.0650.07581,56916,00012,00018,0005010,00060,0003082,0005,000
2023-12-29VMGM0.070.070.0650.07122,500180.0650.0748,0001,00010,00030,0002,50031,000