20:47:22 EDT Sat 10 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
2021-04-09VNSP0.0650.0650.060.06232,600230.060.065210,85020,0001,200550
2021-04-08VNSP0.0650.0650.060.0697,524120.060.06589,5245,0002,0001,000
2021-04-07VNSP0.070.070.060.06-0.005352,061340.060.065189,51154,00010,00047,00051,000550
2021-04-06VNSP0.0650.070.0650.07522,963450.0650.07303,96334,00010,00061,000114,000
2021-04-05VNSP0.070.070.0650.070.005675,140460.0650.07503,84077,00030,00031,00033,000300
2021-04-01VNSP0.0650.070.0650.070.0051,145,633830.0650.07880,185132,00043,50025,00062,3502,598
2021-03-31VNSP0.070.070.060.06-0.005630,564340.060.065510,10621,00068,00030,920538
2021-03-30VNSP0.060.070.060.0650.005865,900590.060.065604,90051,000138,00032,00040,000
2021-03-29VNSP0.060.0650.060.06727,826640.060.065247,80174,000202,00090,00040028,00085,000625
2021-03-26VNSP0.0650.0650.060.06542,706440.060.065494,4387,00020,90015,0004,0001,368
2021-03-25VNSP0.0650.0650.060.0650.005789,043460.060.065381,600301,00065,0009,0003,00028,000743
2021-03-24VNSP0.0650.070.060.06-0.00511,169,446780.060.065879,95910,187,00011,68729,00058,9002,000
2021-03-23VNSP0.0650.070.0650.065-0.005178,621270.0650.0769,5006,00077,0008,00012,0055,616
2021-03-22VNSP0.070.070.0650.065-0.005317,326230.0650.078,58489,00045,00032,000100,0001,40041,342
2021-03-19VNSP0.070.070.0650.07681,089500.0650.0776,689116,00025,000133,000329,0001,400
2021-03-18VNSP0.070.070.0650.07137,800140.0650.0728,90048,00060,900
2021-03-17VNSP0.0650.070.0650.07428,610300.0650.07258,10021,00044,00061011,00085,0008,900
2021-03-16VNSP0.0650.0750.0650.07758,894530.0650.07378,240121,000119,00050072,00067,0001,154
2021-03-15VNSP0.070.0750.0650.065-0.005249,878480.070.075170,38523,00031,0009,00014,2002,293
2021-03-12VNSP0.0750.0750.0650.071,157,622910.0650.07894,16078,00053,00043,00040085,9603,102
2021-03-11VNSP0.070.080.070.073,611,1671370.070.0752,166,042599,000607,50068,0001,10050,000104,00015,525
2021-03-10VNSP0.0650.0750.0650.070.012,093,2781500.070.0751,199,065267,000248,000176,0004,000197,0002,213
2021-03-09VNSP0.0650.0650.060.0650.005106,201150.060.06575,00019,0001,00011,000201
2021-03-08VNSP0.0650.0650.060.06-0.0051,266,400790.060.0651,071,468156,00063213,00024,950350
2021-03-05VNSP0.060.0650.060.0651,713,789790.060.065723,613398,000284,20090,000216,0001,030
2021-03-04VNSP0.070.070.060.065-0.0052,825,1941260.060.0651,648,499281,000500,5957,00060030,000355,000500
2021-03-03VNSP0.0750.080.070.07-0.005754,888620.070.075339,022286,00095,0002,00030,1002,766
2021-03-02VNSP0.0750.0750.070.075260,125390.070.075178,61110,00049,6008,00013,000914
2021-03-01VNSP0.0750.080.070.075514,185590.0750.08326,700134,9755,00030045,5001,300
2021-02-26VNSP0.0750.080.070.0751,462,6221120.070.08844,553137,000156,00080,000240,0005,069
2021-02-25VNSP0.0750.080.0750.075271,961390.0750.0897,73076,00044,00021,00032,731
2021-02-24VNSP0.080.080.0750.075-0.0051,018,266830.0750.08346,826240,800123,00050,0001,000240,00015,640
2021-02-23VNSP0.080.080.0750.082,081,2201270.0750.08664,89578,000514,000259,000500472,99291,833
2021-02-22VNSP0.080.0850.080.08-0.0052,841,2931440.080.0851,912,199289,000163,00050,0001,00066,000326,27431,820
2021-02-19VNSP0.080.0850.080.0851,497,7971030.080.085739,20085,000301,57156,00044,000194,92076,596
2021-02-18VNSP0.0850.0850.0750.0850.0052,889,0861500.080.0851,401,663561,000337,500101,0001,00059,000426,4801,443
2021-02-17VNSP0.090.090.080.08-0.0052,044,7191640.080.085299,115625,000436,700238,00090035,000358,00052,004
2021-02-16VNSP0.090.090.080.092,791,9072580.0850.091,817,851444,00018,000142,00058,000305,6456,411
2021-02-12VNSP0.080.0950.080.090.013,224,9752190.0850.091,816,375730,000180,000174,00060061,000260,0001,700
2021-02-11VNSP0.090.090.080.085-0.0052,196,0682040.080.0851,242,744321,000221,40093,000315,0002,674
2021-02-10VNSP0.0950.100.0850.09-0.0055,689,0184480.0850.093,435,759923,000349,300255,00050034,000686,3005,159
2021-02-09VNSP0.080.100.0750.0950.0154,551,2703380.0950.103,477,191545,000131,500145,000500248,3053,774
2021-02-08VNSP0.0750.0850.070.0755,357,2493300.080.0852,907,5891,112,000636,000107,000500235,000353,1604,000
2021-02-05VNSP0.070.080.0650.074,596,6982720.070.0752,602,697831,000187,500142,000500398,000430,5502,814
2021-02-04VNSP0.0750.0750.0650.07992,212820.0650.07396,304280,0004,00092,000218,1081,300
2021-02-03VNSP0.070.0750.0650.071,015,1891590.070.075574,639168,0001,000151,0001,00030,00087,0002,550
2021-02-02VNSP0.0650.0750.060.070.0054,392,8812160.0650.0752,167,197637,000258,250167,000700274,000835,50651,228
2021-02-01VNSP0.0650.070.060.0652,276,5951410.060.0651,357,850399,000278,00063,000500177,345900
2021-01-29VNSP0.070.0750.0650.071,019,5121500.0650.07613,64960,00041,000128,0002,580171,8332,450
2021-01-28VNSP0.0750.080.070.0754,204,1531990.070.0752,218,977619,0001,028,50046,00063,000221,5935,363
2021-01-27VNSP0.080.0850.070.075-0.0059,596,9585610.070.085,445,3681,119,0001,300,800427,0001,180204,000963,230136,380
2021-01-26VNSP0.0650.100.060.080.0228,754,3531,4040.0750.0813,834,3865,537,0002,872,1182,438,0003,850856,0003,123,07781,402
2021-01-25VNSP0.060.0650.0550.061,545,7691270.060.0651,149,005301,00010,70524,00011,00048,5001,458
2021-01-22VNSP0.060.0650.0550.061,214,824750.060.0651,063,167129,0004,0007,00011,657
2021-01-21VNSP0.0650.0650.0550.06-0.0051,825,9191510.0550.061,005,973439,000233,00054,0001,00011,00069,00012,500
2021-01-20VNSP0.060.0650.060.0650.011,545,1661230.060.065839,849185,00096,20011,000300,000110,3502,767
2021-01-19VNSP0.0650.0650.0550.055-0.013,380,2041970.0550.061,925,240658,000188,65476,000900528,0002,445
2021-01-18VNSP0.060.070.060.0654,396,0732570.060.0651,657,9731,041,000407,000138,000900198,000948,1001,100
2021-01-15VNSP0.0550.0650.050.060.016,561,3052550.0550.0652,507,1761,744,000535,000275,000269,0001,177,24553,184
2021-01-14VNSP0.0550.0550.050.05336,550290.050.055255,45062,00018,0001,100
2021-01-13VNSP0.050.0550.050.055928,687680.050.055810,70463,0003,08326,00025,000900
2021-01-12VNSP0.0550.0550.050.0550.005413,384470.050.055273,37528,0005,0004,000100,0004002,609
2021-01-11VNSP0.050.0550.0450.05668,696730.050.055475,55894,00030,00030,00038,000508