17:42:03 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
2021-04-09VROCK0.180.180.1750.180.005596,764450.1750.18432,03512,50010,00053,00051,50037,500229
2021-04-08VROCK0.170.180.170.1750.01966,0461340.1750.18704,300131,00015,00074,5004,00035,5001,746
2021-04-07VROCK0.1650.170.1650.165-0.00592,700190.1650.1778,00014,000100600
2021-04-06VROCK0.170.170.1650.170.005221,793520.1650.17101,14874,00010,0002,0004,50029,500645
2021-04-05VROCK0.1650.170.1650.170.00599,750340.1650.1753,2504,5004,00015,50022,500
2021-04-01VROCK0.170.170.160.1650.005641,050930.160.165279,35054,00075,000114,000118,500
2021-03-31VROCK0.150.170.150.1650.015391,367690.160.165236,25022,50020,00042,5002,50067,000617
2021-03-30VROCK0.140.150.140.150.01678,605990.1450.15343,505139,00028,10097,0002,00069,000
2021-03-29VROCK0.1450.150.1350.145560,190520.140.145452,69021,50010,00026,5003,50046,000
2021-03-26VROCK0.140.150.140.1450.005196,247370.1450.15133,50016,00029,00017,000747
2021-03-25VROCK0.160.160.1350.14-0.022,044,1051670.1350.141,500,577291,50010,00069,50024,500147,0001,028
2021-03-24VROCK0.1650.170.160.16-0.005633,350780.160.165331,50047,50060,000105,50010,0008,00070,500350
2021-03-23VROCK0.1750.1750.160.16-0.015293,595470.160.165152,55036,50010,00016,50041,0006,00031,00045
2021-03-22VROCK0.180.1850.170.175-0.005394,846580.1750.18289,80016,00019,50044,0004,00021,260286
2021-03-19VROCK0.1850.190.170.18-0.0051,679,2082030.170.181,156,650122,500256,00020,500122,5001,058
2021-03-18VROCK0.180.190.170.1850.0051,823,8972650.180.1851,099,140238,50020,000220,50030,00068,000146,6001,157
2021-03-17VROCK0.150.180.150.180.0251,711,8832080.1750.181,251,441153,50052,000107,50016,500130,000942
2021-03-16VROCK0.140.160.1350.160.021,074,5471300.1550.16634,000189,00055,0008,000187,5001,047
2021-03-15VROCK0.140.140.140.14848,215250.1350.14848,000215
2021-03-12VROCK0.1350.140.1350.140.00588,460220.1350.1456,3002,0001,50011,50016,500660
2021-03-11VROCK0.1350.1350.130.1350.005155,044370.130.13568,10029,00010,00047,500444
2021-03-10VROCK0.130.1350.1250.13-0.005260,100330.130.135154,50038,00023,5001,00043,000100
2021-03-09VROCK0.130.1350.1250.13641,100460.130.135404,50083,00020,00061,00031,00041,500100
2021-03-08VROCK0.130.1350.1250.13601,200360.1250.13489,50050,50010,00012,00028,00011,000200
2021-03-05VROCK0.130.140.130.1350.005849,904700.130.135574,785126,00044,00060,0003,00042,000119
2021-03-04VROCK0.1350.1350.1250.125-0.01651,000480.1250.13494,50083,00014,00024,50035,000
2021-03-03VROCK0.1350.1350.1350.135221,600290.130.135171,10027,50013,00010,000
2021-03-02VROCK0.130.1350.1250.1350.005209,500390.130.13597,80060,00051,500200
2021-03-01VROCK0.130.130.130.1320,00050.1250.135,00015,000
2021-02-26VROCK0.1250.130.1250.1334,10050.1250.1321,00013,000100
2021-02-25VROCK0.130.130.1250.125-0.01252,055400.1250.13170,00041,45524,50016,000100
2021-02-24VROCK0.130.1350.130.1350.00551,000120.130.13515,5005,00020,0004,0005,0001,500
2021-02-23VROCK0.130.130.1250.13-0.00577,200130.1250.1330,2001,00015,50013,50017,000
2021-02-22VROCK0.130.1350.1250.135363,000220.130.135329,50012,50020,0001,000
2021-02-19VROCK0.1350.1350.1250.1350.00543,964120.130.13527,61410,0005,500850
2021-02-18VROCK0.1250.1350.1250.1350.005163,500200.130.13555,00013,00025,00018,50052,000
2021-02-17VROCK0.130.130.1250.13180,794240.1250.1359,50067,5007,00046,000794
2021-02-16VROCK0.1250.1350.1250.13-0.005698,113460.130.135581,66330,00022,50023,00040,000950
2021-02-12VROCK0.1350.140.130.135-0.005269,511400.130.13540,00075,50061,50059,00033,511
2021-02-11VROCK0.1350.140.130.140.005465,033480.1350.14284,50049,00029,50045,50056,000533
2021-02-10VROCK0.1350.1350.1250.135194,600310.130.135153,0008,00013,00010020,500
2021-02-09VROCK0.130.1350.130.135138,287290.130.13573,0005,50020,00021,50045017,000537
2021-02-08VROCK0.140.140.130.135241,215450.130.135164,51523,00050019,50033,000700
2021-02-05VROCK0.1350.140.130.140.01154,600240.1350.1464,60014,00026,5006,00030,00013,500
2021-02-04VROCK0.130.1350.130.1350.00528,00060.130.13520,0001,0007,000
2021-02-03VROCK0.1250.1350.1250.13322,250480.1250.13243,50025,00030,5005,50017,500250
2021-02-02VROCK0.130.130.1250.1371,000160.1250.1367,0005003,500
2021-02-01VROCK0.130.130.1250.13145,423190.1250.13137,0003,5001004,450256
2021-01-29VROCK0.1350.140.130.13-0.01274,288360.130.135247,87622,5001,5002,000412
2021-01-28VROCK0.130.140.130.140.01972,394490.1350.14965,6925005,500450252
2021-01-27VROCK0.1350.1350.130.13-0.01382,280480.130.135192,78038,500109,00020,00022,000
2021-01-26VROCK0.140.150.1350.14358,376430.1350.14304,1269,00028,0008,0009,250
2021-01-25VROCK0.1350.140.1350.140.005347,199410.140.145273,1998,00015,00025,50025,000500
2021-01-22VROCK0.1350.140.130.135204,700240.1350.14119,4002,00011,00036,00030036,000
2021-01-21VROCK0.1350.150.1350.140.005654,335790.1350.14320,04049,00030,00080,00074,500100,450345
2021-01-20VROCK0.1250.140.1250.140.015492,339490.1350.14355,00027,50010,00043,00050056,000339
2021-01-19VROCK0.1150.130.1150.1250.0051,218,900950.1250.13925,400112,50020,00077,00084,000
2021-01-18VROCK0.120.120.120.120.00529,50050.1150.1227,0002,500
2021-01-15VROCK0.120.120.1150.115-0.00579,068210.1150.1217,00022,00018,50020,600968
2021-01-14VROCK0.110.120.1050.120.01240,400340.120.125131,40047,50027,00034,500
2021-01-13VROCK0.110.110.1050.110.005324,000280.110.115188,00061,00030,00045,000
2021-01-12VROCK0.110.110.1050.11178,550190.1050.11112,00011,00035,50020,00050
2021-01-11VROCK0.1150.1150.1050.11-0.005336,260330.1050.11210,26036,50041,00015,50033,000