Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
02:02:16 EDT Sun 05 May 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2024-05-03
Q
VRME
1.89
2.00
1.51
1.60
-0.30
185,582
504
1.52
1.58
2024-05-02
Q
VRME
1.89
1.96
1.83
1.92
-0.02
26,406
145
1.80
2.37
2024-05-01
Q
VRME
2.25
2.2528
1.75
1.94
-0.33
125,246
363
1.95
2.37
2024-04-30
Q
VRME
1.99
2.45
1.96
2.259
0.289
404,900
901
2.05
2.33
2024-04-29
Q
VRME
1.64
1.97
1.64
1.97
0.31
61,141
224
1.67
1.97
2024-04-26
Q
VRME
1.61
1.67
1.605
1.67
0.04
6,346
63
1.31
1.70
2024-04-25
Q
VRME
1.57
1.64
1.57
1.64
-0.01
7,676
76
1.31
1.64
2024-04-24
Q
VRME
1.58
1.67
1.56
1.65
0.10
18,342
141
1.49
1.60
2024-04-23
Q
VRME
1.485
1.61
1.45
1.55
0.02
22,160
90
1.34
1.81
2024-04-22
Q
VRME
1.51
1.545
1.42
1.545
0.035
19,052
63
1.43
1.75
2024-04-19
Q
VRME
1.5893
1.5893
1.49
1.51
-0.06
10,619
56
1.38
1.75
2024-04-18
Q
VRME
1.575
1.5893
1.56
1.588
0.008
3,620
32
1.41
1.61
2024-04-17
Q
VRME
1.54
1.59
1.54
1.59
-0.02
7,706
50
1.43
1.61
2024-04-16
Q
VRME
1.54
1.61
1.54
1.58
0.01
6,637
43
1.41
1.61
2024-04-15
Q
VRME
1.58
1.6597
1.57
1.61
0.05
21,263
85
1.40
1.64
2024-04-12
Q
VRME
1.55
1.62
1.55
1.5869
0.0269
25,294
78
1.56
1.67
2024-04-11
Q
VRME
1.5932
1.63
1.5199
1.57
-0.03
27,786
79
1.40
1.70
2024-04-10
Q
VRME
1.61
1.64
1.5907
1.64
0.02
21,054
86
1.32
1.65
2024-04-09
Q
VRME
1.65
1.65
1.55
1.64
-0.01
15,935
80
1.48
1.82
2024-04-08
Q
VRME
1.50
1.66
1.41
1.65
0.15
77,504
212
1.32
1.68
2024-04-05
Q
VRME
1.53
1.53
1.4797
1.4901
-0.0099
38,926
121
1.37
1.63
2024-04-04
Q
VRME
1.49
1.51
1.46
1.50
0.02
30,839
90
1.28
1.54
2024-04-03
Q
VRME
1.46
1.48
1.4504
1.48
-0.0296
13,503
51
1.36
1.60
2024-04-02
Q
VRME
1.48
1.48
1.42
1.48
0.02
34,089
110
1.41
1.48
2024-04-01
Q
VRME
1.39
1.48
1.39
1.48
0.085
54,465
136
1.38
1.49
2024-03-29
Q
VRME
1.425
1.435
1.39
1.395
-0.045
0
0
1.39
1.43
2024-03-28
Q
VRME
1.425
1.435
1.39
1.395
-0.045
24,159
104
1.39
1.43
2024-03-27
Q
VRME
1.44
1.45
1.3901
1.44
0.01
55,235
129
1.41
1.49
2024-03-26
Q
VRME
1.42
1.44
1.3801
1.4101
-0.0099
53,607
107
1.35
1.47
2024-03-25
Q
VRME
1.40
1.4092
1.30
1.40
0.04
49,502
103
1.32
1.60
2024-03-22
Q
VRME
1.34
1.3799
1.2691
1.36
0.04
49,176
129
1.28
1.50
2024-03-21
Q
VRME
1.35
1.38
1.29
1.32
-0.01
32,695
74
1.28
1.39
2024-03-20
Q
VRME
1.33
1.43
1.2873
1.325
0.055
53,139
140
1.25
1.39
2024-03-19
Q
VRME
1.24
1.315
1.22
1.27
0.02
9,739
66
1.22
1.39
2024-03-18
Q
VRME
1.23
1.33
1.21
1.25
0.06
75,574
195
1.16
1.27
2024-03-15
Q
VRME
1.24
1.24
1.14
1.19
-0.03
23,129
107
1.05
1.34
2024-03-14
Q
VRME
1.22
1.2382
1.2001
1.2164
0.0064
11,705
87
1.20
1.38
2024-03-13
Q
VRME
1.41
1.42
1.1915
1.21
-0.235
83,409
186
1.13
1.30
2024-03-12
Q
VRME
1.21
1.50
1.17
1.45
0.28
152,546
438
1.25
1.49
2024-03-11
Q
VRME
1.19
1.19
1.154
1.17
-0.01
6,229
37
1.15
1.22
2024-03-08
Q
VRME
1.18
1.19
1.14
1.1707
-0.0093
12,121
76
1.11
1.22
2024-03-07
Q
VRME
1.15
1.1899
1.15
1.1607
0.0207
18,464
64
1.10
1.30
2024-03-06
Q
VRME
1.13
1.14
1.13
1.13
10,379
41
1.11
1.30
2024-03-05
Q
VRME
1.12
1.1899
1.11
1.13
-0.03
42,491
72
1.11
1.30
2024-03-04
Q
VRME
1.18
1.18
1.11
1.145
-0.05
24,515
78
1.03
1.25
2024-03-01
Q
VRME
1.24
1.24
1.1649
1.19
9,160
46
1.03
1.40
2024-02-29
Q
VRME
1.20
1.26
1.18
1.19
-0.04
26,264
101
1.01
1.40
2024-02-28
Q
VRME
1.23
1.255
1.22
1.22
-0.01
23,749
111
1.03
1.30
2024-02-27
Q
VRME
1.24
1.25
1.23
1.23
-0.03
8,606
70
1.22
1.38
2024-02-26
Q
VRME
1.25
1.28
1.22
1.24
-0.01
42,363
91
1.01
1.29
2024-02-23
Q
VRME
1.23
1.2599
1.23
1.23
-0.01
17,221
67
1.15
1.29
2024-02-22
Q
VRME
1.23
1.26
1.23
1.24
0.02
19,113
70
1.06
1.25
2024-02-21
Q
VRME
1.24
1.26
1.22
1.222
-0.028
15,683
66
1.11
1.38
2024-02-20
Q
VRME
1.22
1.26
1.19
1.2332
0.0132
36,216
135
1.06
1.25
2024-02-19
Q
VRME
1.17
1.225
1.165
1.225
0.035
0
0
1.06
1.23
2024-02-16
Q
VRME
1.17
1.225
1.165
1.225
0.035
15,620
96
1.06
1.23
2024-02-15
Q
VRME
1.18
1.19
1.15
1.17
0.01
19,820
95
0.97
1.29
2024-02-14
Q
VRME
1.12
1.18
1.09
1.16
0.02
21,664
77
1.10
1.17
2024-02-13
Q
VRME
1.13
1.15
1.11
1.122
-0.038
6,530
68
1.11
1.16
2024-02-12
Q
VRME
1.12
1.1752
1.0901
1.16
0.05
56,032
168
1.10
1.20
2024-02-09
Q
VRME
1.0833
1.11
1.0833
1.11
0.02
6,820
86
0.9464
1.21
2024-02-08
Q
VRME
1.06
1.09
1.0599
1.09
0.01
19,906
63
1.03
1.21
2024-02-07
Q
VRME
1.0899
1.0914
1.07
1.08
-0.03
14,733
63
1.06
1.17
2024-02-06
Q
VRME
1.112
1.15
1.07
1.082
-0.028
40,592
105
1.05
1.20
2024-02-05
Q
VRME
1.095
1.12
1.08
1.11
0.04
23,715
96
1.01
1.13