06:04:01 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
2024-03-28VMKR0.110.110.110.117,00130.110.1157,000
2024-03-27VMKR0.110.110.110.119,00040.1050.111,0001,5006,500
2024-03-26VMKR0.110.110.1050.105-0.0057,50020.1050.115007,000
2024-03-25VMKR0.1050.110.1050.1050.00552,000130.1050.1117,5001,00015,0002,50016,000
2024-03-22VMKR0.1050.1050.100.10551,000200.100.10533,0002,0009,5006,500
2024-03-21VMKR0.120.120.100.105-0.015167,900300.100.105124,4006,5008,50028,500
2024-03-20VMKR0.120.120.120.120.016,00020.1150.121,0005,000
2024-03-19VMKR0.120.120.110.11-0.00511,00640.1150.1211,000
2024-03-18VMKR0.1150.1150.1150.1150.0055,00010.1150.125,000
2024-03-15VMKR0.1250.1250.110.11-0.015152,600300.1150.1285,50020,00015,0004,50010014,00013,500
2024-03-14VMKR0.1250.1250.1250.1250.0059,50030.120.1251,0008,500
2024-03-13VMKR0.120.120.120.120.0139,502120.120.1255,5005,00011,00012,0006,0002
2024-03-12VMKR0.130.130.110.11-0.02122,375340.1150.1273,50012,00015,0004,50016617,000
2024-03-11VMKR0.1250.130.1150.1367,516240.1250.1316,0004,0006,00040040,500346
2024-03-08VMKR0.130.130.130.130.017,69230.1250.137,692
2024-03-07VMKR0.120.120.120.1222,33370.1150.1222,333
2024-03-06VMKR0.1350.1350.120.12-0.0133,165210.1150.1324,0151,000100
2024-03-05VMKR0.130.130.130.131,24150.1250.1351,000100101
2024-03-04VMKR0.140.140.130.13-0.0197,056250.1250.1430,0003,00021,50013,50029,00056
2024-03-01VMKR0.140.140.140.140.0053,50020.1350.145003,000
2024-02-29VMKR0.130.140.130.1350.005120,700250.130.13565,5001,00026,50020027,500
2024-02-28VMKR0.110.130.110.130.0352,722230.1250.1332,45050010,0009,500
2024-02-27VMKR0.1050.110.100.10-0.01350,000520.100.11184,50037,50030,00029,50026,00042,500
2024-02-26VMKR0.120.120.110.11-0.0147,000140.110.11538,0002,0004,5002,500
2024-02-23VMKR0.130.130.1150.12-0.00595,500160.1150.1271,5001,0005004,50018,000
2024-02-22VMKR0.130.130.1250.12519,50080.1250.1311,0005007,500500
2024-02-21VMKR0.1250.1250.120.120.00557,400190.120.135,5007,50019,0005,00020,000400
2024-02-20VMKR0.120.120.1150.115-0.005103,100190.1150.12566,00014,500
2024-02-16VMKR0.130.130.1150.12-0.0167,389160.1150.12557,3891,0001,0008,000
2024-02-15VMKR0.130.130.130.130.0056,40040.1250.135005004005,000
2024-02-14VMKR0.130.130.1250.125-0.0053,30060.1250.131,0001,0001,000300
2024-02-13VMKR0.130.130.130.130.0155020.1250.1350050
2024-02-12VMKR0.1350.1350.120.12-0.01111,000130.130.135109,0005001,500
2024-02-09VMKR0.130.130.130.130.0160030.130.14500100
2024-02-08VMKR0.1350.1350.120.12-0.01544,060290.1250.13527,0003,0004,500609,500
2024-02-07VMKR0.140.140.1350.135-0.0051,28930.1350.141,000289
2024-02-06VMKR0.140.140.140.141,00020.1350.1451,000
2024-02-05VMKR0.140.140.140.14-0.0052,00020.1350.1455001,500
2024-02-02VMKR0.1450.1450.1350.135-0.0052,00030.1350.1455005001,000
2024-02-01VMKR0.140.140.1350.145,20160.1350.143,0002,0001
2024-01-31VMKR0.1450.1450.140.1421,50070.1350.141,5005,0006,5008,500
2024-01-30VMKR0.140.140.140.140.0150010.1350.14500
2024-01-29VMKR0.140.140.130.140.01530,672130.1350.1427,0003,0001665006
2024-01-26VMKR0.1450.1450.1250.125-0.02139,750370.1350.14114,05015,5001,0008,500500
2024-01-25VMKR0.1450.1450.1350.14527,100130.140.14524,0001,5001001,500
2024-01-24VMKR0.1550.1550.1450.145-0.00514,865100.1450.1559,0001,5004,000
2024-01-23VMKR0.1550.1550.150.15-0.00536,000190.150.1551,5001,50011,0005,50016,500
2024-01-22VMKR0.1650.1650.150.155-0.0053,30060.150.1552,500500300
2024-01-19VMKR0.1550.160.1350.160.0160,502270.160.16546,0001,5003,5009,500
2024-01-18VMKR0.1550.1550.140.15-0.01117,510310.1450.1645,0004,00015,00019,50033,500500
2024-01-17VMKR0.160.160.160.160.011,06030.150.16500500
2024-01-16VMKR0.1550.1550.150.1513,00060.150.1613,000
2024-01-15VMKR0.160.160.1450.15-0.0161,500140.150.1653,0008,500
2024-01-12VMKR0.160.160.160.16-0.0051,00530.1550.16500500
2024-01-11VMKR0.160.1650.1450.16541,502250.160.16524,5025,5001,0009,5001,000
2024-01-10VMKR0.160.1650.160.1650.01512,50180.160.16511,501500500
2024-01-09VMKR0.150.1550.150.1551,947220.1450.1624,5001,0001,50011,00013,900
2024-01-08VMKR0.170.1750.1450.15-0.0242,750340.1450.15527,5003,0002,00010,000
2024-01-05VMKR0.200.200.1550.17149,852610.170.1851,00017,00015,00033,00035032,0001,500
2024-01-04VMKR0.200.200.170.17-0.03148,333750.170.18554,3002,00038,5006,00045,5001,000
2024-01-03VMKR0.210.210.170.20-0.01240,130790.190.20135,5003,50018,50018,50063,000300500
2024-01-02VMKR0.220.220.210.21-0.0119,060120.210.2215,5005002,000350709