10:34:24 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
2024-03-28VROCK0.010.0150.010.01537,26640.010.01537,266
2024-03-27VROCK0.010.0150.010.0150.0025132,01360.010.0155,00060,0007,00060,000
2024-03-26VROCK0.010.01250.010.0125-0.002520,10030.010.01510,00010,000100
2024-03-25VROCK0.0150.0150.010.01526,00030.010.01526,000
2024-03-22VROCK0.0150.0150.0150.0152,57530.010.0152,50075
2024-03-21VROCK0.0150.0150.010.01-0.005220,900160.010.01569,400500149,0001,0001,000
2024-03-20VROCK0.0150.0150.0150.0150.002518,00030.010.0155,00013,000
2024-03-19VROCK0.0150.0150.0150.0150.0025100,00130.010.015100,000
2024-03-18VROCK0.0150.0150.010.015682,119150.010.01510,000419286,0004,00010,500371,000200
2024-03-15VROCK0.0150.0150.0150.015500,01070.010.015500,000
2024-03-14VROCK0.0150.0150.0150.0150.00251,02520.010.0151,000
2024-03-13VROCK0.0150.0150.01250.0125-0.0025327,20090.010.015309,00018,000200
2024-03-12VROCK0.0150.0150.010.01-0.005500,001100.010.01530,000220,00032,000138,00080,000
2024-03-11VROCK0.0150.0150.010.01-0.005342,000120.010.015132,00010,000200,000
2024-03-08VROCK0.010.010.010.01-0.00575,77130.010.01575,000
2024-03-07VROCK0.0150.0150.0150.0150.0025105,00020.010.0155,000100,000
2024-03-06VROCK0.0150.0150.01250.0150.002553,00040.010.01551,0002,000
2024-03-05VROCK0.010.0150.010.01250.0025155,16080.010.015150,0005,000160
2024-03-04VROCK0.0150.0150.010.015155,44790.010.015101,16635,5812,00016,000
2024-03-01VROCK0.0150.0150.010.0150.005132,013150.010.01515,0003333,00040,58169,099
2024-02-29VROCK0.0150.0150.010.01-0.00577,333140.010.01542,50031,0003,000833
2024-02-28VROCK0.0150.0150.010.01-0.005794,294100.010.015384,000571100,00010,000223299,000
2024-02-27VROCK0.010.0150.010.0150.005141,203110.010.01540,0534,55496,380216
2024-02-26VROCK0.010.0150.010.01-0.0051,636,535170.010.01561,0001,428,88888,0007,57167650,000
2024-02-23VROCK0.0150.0150.0150.01514,24040.010.01513,000800
2024-02-22VROCK0.0150.010.015
2024-02-21VROCK0.0150.0150.0150.0153,00010.010.0153,000
2024-02-20VROCK0.0150.0150.010.01513,40060.010.01512,0001,000400
2024-02-16VROCK0.0150.0150.010.01528,27240.010.0158,00020,000272
2024-02-15VROCK0.0150.0150.010.01518,75040.010.01516,0002,000750
2024-02-14VROCK0.0150.0150.010.01-0.00542,16850.010.0157,00035,000
2024-02-13VROCK0.0150.0150.010.0134,50060.010.0155,0005,0004,00020,000
2024-02-12VROCK0.010.0150.010.01-0.005217,188120.010.01512,000185,00010,00010,000
2024-02-09VROCK0.010.0150.010.01513,05540.010.01511,0002,000
2024-02-08VROCK0.0150.0150.0150.0155,00120.010.0155,0001
2024-02-07VROCK0.0150.0150.0150.01510,00020.010.01510,000
2024-02-06VROCK0.0150.0150.010.0150.005162,05690.010.01511,0003,000500147,000106
2024-02-05VROCK0.010.0150.010.01599,319180.010.01510,00110,00057,0003,00018,0001,218100
2024-02-02VROCK0.0150.0150.010.01103,915110.010.01511,50013,00078,0001,395
2024-02-01VROCK0.010.0150.010.015168,665110.010.01595,00011,00061,0001,665
2024-01-31VROCK0.0150.0150.010.01581,10060.010.01570,00011,100
2024-01-30VROCK0.0150.0150.010.01-0.00583,775110.010.01527,1002,00040,00012,0002,675
2024-01-29VROCK0.010.0150.010.0159,10060.010.0153,1005005,000500
2024-01-26VROCK0.0150.0150.0150.0155,00010.010.0155,000
2024-01-25VROCK0.0150.0150.010.01-0.005106,667110.010.0153,0001100,0009502,716
2024-01-24VROCK0.0150.0150.010.01571,45090.010.01515,00051,0005,000450
2024-01-23VROCK0.010.0150.010.01-0.00511,34450.010.0157,4503,894
2024-01-22VROCK0.010.0150.010.01575,574120.010.01512,97456,0003,0002,0005001,100
2024-01-19VROCK0.0150.0150.0150.0150.00553,865130.010.0222,1003,00015,00013,000765
2024-01-18VROCK0.010.010.010.01-0.0054,07220.010.0154,072
2024-01-17VROCK0.020.020.010.015339,680280.010.015323,2002,0001,0001,00012,000462
2024-01-16VROCK0.0150.020.0150.0150.005157,409180.0150.02114,10012,00011,00030120,000
2024-01-15VROCK0.010.0150.010.0156,11150.010.0151,1001,0004,00011
2024-01-12VROCK0.0150.0150.0150.0151,00010.010.0151,000
2024-01-11VROCK70120.010.015
2024-01-10VROCK0.0150.0150.0150.01538,88670.010.01533,0005,000788
2024-01-09VROCK0.0150.0150.0150.015-0.00551,35970.010.021,00024,00026,000
2024-01-08VROCK0.0150.020.0150.0287,000240.0150.0260,00020,0003,0004,000
2024-01-05VROCK0.020.020.020.0210,60020.0150.0210,000
2024-01-04VROCK0.020.020.020.026,00010.0150.026,000
2024-01-03VROCK0.020.020.020.020.0055,00010.0150.025,000
2024-01-02VROCK0.0150.020.0150.015-0.005544,183150.0150.02504,00030,0003,0004,0001003,000