19:49:40 EDT Tue 20 Oct 2020
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
2020-10-20VVRB0.0450.050.040.0451,050,132550.040.045276,200403,000281,00026,00013,41750,515
2020-10-19VVRB0.050.050.0450.045346,500170.040.05227,0001,00084,00034,500
2020-10-16VVRB0.0450.050.0450.05214,510100.0450.0551,00033,000127,0003,000510
2020-10-15VVRB0.0450.050.0450.05697,800740.0450.05221,600286,000158,00017,00014,0001,200
2020-10-14VVRB0.050.05250.0450.05982,701440.0450.055493,80187,000197,00014,000140,000900
2020-10-13VVRB0.0550.060.0450.045-0.005861,694610.0450.05519,500158,00051,0005,00015,00087,00026,194
2020-10-09VVRB0.0550.0550.0450.045-0.015494,392530.050.055268,392154,00031,00022,00050015,0003,000500
2020-10-08VVRB0.060.060.050.05-0.005125,507190.050.0614,00043,00020,0001,00045,4502,057
2020-10-07VVRB0.060.060.0550.055-0.005201,010120.050.06142,00029,00030,00010
2020-10-06VVRB0.060.060.050.05-0.0141,00950.050.0620,00021,0009
2020-10-05VVRB0.050.060.050.05130,860120.050.0630,86058,00021,00020,0001,000
2020-10-02VVRB0.060.060.050.05221,00080.050.06200,00010,0002,0007,0002,000
2020-10-01VVRB0.050.050.050.05-0.00599,714140.050.066,11430,0005,00034,00024,600
2020-09-30VVRB0.0550.0550.0550.05513,35180.050.061,0009,0001,0001,0001,351
2020-09-29VVRB0.0550.0550.050.05194,323220.0450.0647,00071,00026,00017,00031,0002,322
2020-09-28VVRB0.0550.0550.050.05696,360310.0450.055130,35035,00088,00019,00010,00031,000383,010
2020-09-25VVRB0.0550.0550.050.05183,560140.0450.05527,9257,000635
2020-09-24VVRB0.05250.05250.05250.05250.002542,11760.050.0551,19936,918
2020-09-23VVRB0.050.050.050.05171,51050.0450.0555001,000170,010
2020-09-22VVRB0.050.050.0450.045-0.00581,375190.0450.0555,0005,0007,00064,375
2020-09-21VVRB0.0550.0550.050.05352,696220.0450.055269,69625,00038,00010,00010,000
2020-09-18VVRB0.0450.0550.0450.05158,115170.050.05510,00070,00014,0002,10062,015
2020-09-17VVRB0.050.050.0450.0535,970100.0450.0514,25015,0005,0001,720
2020-09-16VVRB0.050.05250.050.0550,400130.050.05540,0751,0002,0004,000325
2020-09-15VVRB0.050.0550.050.051,205,449440.050.055969,11950,000112,00045,00029,330
2020-09-14VVRB0.050.050.050.052,02030.050.0552,01010
2020-09-11VVRB0.0550.0550.050.05-0.005112,08070.050.0552,000110,00080
2020-09-10VVRB0.0550.0550.050.05123,000150.050.05530,00029,00064,000
2020-09-09VVRB0.0550.0550.050.05331,58150.050.055231,000581
2020-09-08VVRB0.0550.0550.050.0522,90080.050.05517,5002,0003,000400
2020-09-04VVRB0.0550.060.050.055-0.005522,700210.050.055276,000120,00056,0008,00062,000700
2020-09-03VVRB0.0550.060.0550.055-0.005201,010130.0550.0634,000123,00044,00010
2020-09-02VVRB0.060.060.060.06380,907170.0550.06237,907109,0001,00033,000
2020-09-01VVRB0.060.060.0550.05750.00252,431,500660.0550.06326,500109,00035,00050,5001,683,500
2020-08-31VVRB0.060.060.0550.06116,14060.0550.0697,00019,000140
2020-08-28VVRB0.060.060.060.0653,00050.0550.0652,500
2020-08-27VVRB0.0650.0650.060.06306,128180.060.065208,82721,00076,000301
2020-08-26VVRB0.0650.0650.060.0673,180130.060.06513,23054,0002,0003,150
2020-08-25VVRB0.070.070.060.06-0.005253,387170.060.065183,0002,00040,00028,000387
2020-08-24VVRB0.0750.0750.0650.065-0.01273,303300.0650.07143,28328,00065,0003,00030,0004,00020
2020-08-21VVRB0.070.0750.0650.07220,110220.0650.075173,00012,0002,00028,110
2020-08-20VVRB0.070.070.070.0731,503100.0650.07554330,960
2020-08-19VVRB0.070.070.070.0722,12050.0650.07520,5001,620
2020-08-18VVRB0.070.070.070.0723,61070.0650.0720,5003,000110
2020-08-17VVRB0.070.070.0650.06525,510100.0650.0716,0004,0005,000510
2020-08-14VVRB0.070.070.0650.065-0.005150,088150.0650.07149,0001,088
2020-08-13VVRB0.070.070.0650.0785,720100.0650.0780,0001,0001,0003,000720
2020-08-12VVRB0.0650.070.060.070.00566,03290.060.0764,0002,00032
2020-08-11VVRB0.0650.070.0650.065346,045230.060.065337,6353,0005,40010
2020-08-10VVRB0.0650.0650.060.0650.005252,421150.060.065237,0001,00050013,91110
2020-08-07VVRB0.060.0650.060.06575,500250.060.0654,20023,00043,0004,0001,300
2020-08-06VVRB0.0650.0650.060.06-0.00514,00050.060.0652,0001,00011,000
2020-08-05VVRB0.060.0650.060.065175,34570.060.06585,00050,00040,000345
2020-08-04VVRB0.0650.0650.060.06516,76690.060.0659,0664,0003,000700
2020-07-31VVRB0.0650.0650.0650.065161,767130.060.065149,0004,0008,000767
2020-07-30VVRB0.070.070.060.06-0.005296,500100.060.065265,50017,0004,0003,0002,0005,000
2020-07-29VVRB0.060.0650.060.065292,420180.0650.07262,4007,00013,00010,00020
2020-07-28VVRB0.0650.0650.060.065108,950140.060.06594,50013,750700
2020-07-27VVRB0.060.0650.060.065159,789150.060.065113,00010,00034,0001,0001,789
2020-07-24VVRB0.0650.0650.0650.06557,000100.060.06513,00039,0004,0001,000
2020-07-23VVRB0.0650.0650.060.065101,00090.060.06545,00050,0004,0002,000
2020-07-22VVRB0.0650.0650.0650.0656,26040.060.0656,25010
2020-07-21VVRB0.0650.0650.0650.0650.00557,38760.060.06557,36522