07:38:19 EDT Tue 24 May 2022
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-Lynx
2022-05-20VSRI0.070.070.070.07-0.019,00930.070.088,0001,000
2022-05-19VSRI0.080.080.070.07-0.0188,02050.070.0887,0201,000
2022-05-18VSRI0.070.080.070.080.005363,801200.0750.08323,00121,0002,00014,0003,000100
2022-05-17VSRI0.070.0750.0650.0750.00589,21970.070.07582,0007,000
2022-05-16VSRI0.070.070.0650.065-0.00511,34340.0650.071,3431,0009,000
2022-05-13VSRI0.070.070.0650.07500,029210.0650.07391,00030,00037,00011,00031,00029
2022-05-12VSRI0.070.070.070.0730,00020.070.07530,000
2022-05-11VSRI0.070.070.070.07-0.005156,000180.070.075136,00010,0003,0001,0006,000
2022-05-10VSRI0.070.0750.070.075209,316210.070.075169,81619,00013,0001,0001,5005,000
2022-05-09VSRI0.080.080.070.075-0.005784,256390.070.075614,00227,00044,00027,00060971,000645
2022-05-06VSRI0.080.080.080.089,00010.080.0859,000
2022-05-05VSRI0.080.0850.0750.0873,701140.0750.0856,7014,00013,000
2022-05-04VSRI0.080.090.080.080.005493,100290.080.085414,00056,0002,0001004,00017,000
2022-05-03VSRI0.080.080.0750.075-0.0115,50150.0750.0815,501
2022-05-02VSRI0.0850.0850.0850.0850.00559,723100.080.08559,00070023
2022-04-29VSRI0.080.0850.080.0850.01216,400160.080.085125,00025,00021,00040045,000
2022-04-28VSRI0.080.080.0750.08-0.00534,50060.0750.0823,00011,000500
2022-04-27VSRI0.0750.0850.0750.0850.00524,05070.0750.0856,00018,00050
2022-04-26VSRI0.0750.080.0750.0868,50090.080.08550,00010,0008,000500
2022-04-25VSRI0.080.080.0750.08173,427160.0750.085158,4274,0001,00010,000
2022-04-22VSRI0.080.0850.0750.08-0.005590,001350.080.085465,50162,00020,0002,00040,000500
2022-04-21VSRI0.090.090.080.085-0.01221,810270.0850.09177,00810,00015,0004,80015,002
2022-04-20VSRI0.080.0950.080.0950.0151,779,1351210.090.0951,545,834120,20019,0007,0003,79016,00067,200111
2022-04-19VSRI0.080.080.0750.08178,870160.0750.08174,8701,0003,000
2022-04-18VSRI0.080.080.0750.08299,580210.080.085253,30020,0005,00021,000280
2022-04-14VSRI0.080.080.0750.080.0025292,500260.0750.0848,0004,000152,0001,00087,500
2022-04-13VSRI0.0750.080.0750.080.005374,800230.0750.08181,00097,00035,00080051,000
2022-04-12VSRI0.0750.0750.0750.07511,50030.0750.089,0002,000500
2022-04-11VSRI0.080.080.0750.075211,650130.0750.08128,65060,0008,0001,00014,000
2022-04-08VSRI0.080.080.0750.075114,000100.0750.0823,00070,00010,0001,00010,000
2022-04-07VSRI0.0750.0750.0750.075-0.00595,50020.0750.0895,000500
2022-04-06VSRI0.0750.080.0750.080.005179,05870.0750.08150,00013,00016,00058
2022-04-05VSRI0.080.0850.0750.08171,143150.0750.08133,00010,00014,00013,0001,143
2022-04-04VSRI0.080.080.080.081,00010.0750.081,000
2022-04-01VSRI0.080.080.0750.08156,201140.0750.085151,0001,0002,2002,001
2022-03-31VSRI0.080.080.080.0841,438130.080.08528,36813,00070
2022-03-30VSRI0.080.0850.080.0850.005185,010130.080.085153,00015,0001,0006,00010,000
2022-03-29VSRI0.080.0850.080.08206,482150.080.08535,17646,000118,0007,0006
2022-03-28VSRI0.080.0850.080.0850.005270,090160.080.08540,090155,0007,0001,00023,00044,000
2022-03-25VSRI0.0850.0850.080.08-0.005265,000180.080.085115,0009,00042,00029,00070,000
2022-03-24VSRI0.0850.0850.080.08-0.005368,000220.080.08560,00024,000144,0004,0001,000135,000
2022-03-23VSRI0.0850.0850.080.08-0.0140,00070.080.092,0002,0001,0002,0001,00032,000
2022-03-22VSRI0.0850.090.080.090.01162,800160.080.0986,0006,00069,0001,500300
2022-03-21VSRI0.080.0850.080.08-0.00592,601130.080.08543,60027,00021,0001500500
2022-03-18VSRI0.0850.0850.0850.08598,493160.0850.0994,4332,0602,000
2022-03-17VSRI0.0850.090.080.0850.005557,000420.0850.09313,00028,00097,0007,0001,000111,000
2022-03-16VSRI0.080.080.080.0881,00680.080.08580,0006500
2022-03-15VSRI0.080.080.080.08142,000180.080.085130,0007,0003,0002,000
2022-03-14VSRI0.0850.0850.0750.08-0.01433,233380.080.085338,00027,01012,0002,01354,010200
2022-03-11VSRI0.0850.090.0850.0856,70060.0850.093,0001,0001,7001,000
2022-03-10VSRI0.0850.090.0850.0980,05070.0850.095,00050,0005025,000
2022-03-09VSRI0.0850.090.0850.09-0.005104,160220.090.09563,60016,0309,0001,00014,030500
2022-03-08VSRI0.080.0950.080.085278,510210.0850.095231,00023,0001,00023,010500
2022-03-07VSRI0.090.090.080.08579,030170.0850.0936,0007,01010,0001,00025,020
2022-03-04VSRI0.090.090.0850.085197,010190.0850.09114,00032,01020,00031,000
2022-03-03VSRI0.080.0850.080.085340,820320.080.09181,80044,01085,0001,00025,0004,010
2022-03-02VSRI0.0850.0850.0850.085-0.00527,61090.0850.0923,0002,6102,000
2022-03-01VSRI0.0950.0950.080.09159,440240.0850.09110,7644,00027,0002,00015,000666
2022-02-28VSRI0.0850.090.080.090.005151,305270.0850.09588,4004,00019,0001,0006,00032,600
2022-02-25VSRI0.0850.090.0850.08537,003170.0850.0917,0887,0001,00011,000