09:38:15 EST Wed 23 Jan 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

 

Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VA-AlphaX-Chi-XH-CX2P-PureO-OmegaM-TriActL-LiquidNetI-InstinetY-LynxU-Aequitas NEO
2019-01-22VABI0.060.0650.060.06516,00050.060.0653,0001,00010,0002,000
2019-01-21VABI0.0650.0650.0650.065111,300250.060.065101,3002,0005,0001,0002,000
2019-01-18VABI0.0650.0650.0650.065104,000160.060.0792,0001,00010,0001,000
2019-01-17VABI0.0650.0650.0650.06525,37540.060.06525,000375
2019-01-16VABI0.0650.06750.0650.065157,000310.060.065101,0007,00049,000
2019-01-15VABI0.0650.070.0650.065-0.00546,500210.0650.0731,5007,0003,0003,0002,000
2019-01-14VABI0.070.070.070.076,00030.0650.076,000
2019-01-11VABI0.070.070.070.0711,00060.0650.079,0001,0001,000
2019-01-10VABI0.0750.0750.0650.07119,500290.0650.07593,5002,0005,00019,000
2019-01-09VABI0.0750.0750.0650.07-0.005401,500210.070.075326,5002,00073,000
2019-01-08VABI0.070.0750.070.0750.00575,500190.0650.07535,0001,0004,00024,50011,000
2019-01-07VABI0.0750.080.070.07-0.005190,066580.070.075168,8009,0001,0009,5007661,000
2019-01-04VABI0.0750.0750.0750.07533,000100.070.07529,0002,0002,000
2019-01-03VABI0.0750.080.0750.075236,395330.070.08194,39519,0008,0004,00011,000
2019-01-02VABI0.070.080.0650.0750.005373,363330.070.075347,46525,000898
2018-12-31VABI0.070.0750.070.07288,812210.070.075280,0817318,000
2018-12-28VABI0.0650.070.0650.07313,548270.0650.07279,89125,0005721,0857,000
2018-12-27VABI0.0650.070.0650.070.005124,814100.060.07118,2146,000600
2018-12-24VABI0.060.0650.060.0650.005275,150180.060.065225,15050,000
2018-12-21VABI0.0550.060.0550.06107,603100.0550.0690,00060317,000
2018-12-20VABI0.0550.060.0550.06125,74080.0550.0690,00026,0007409,000
2018-12-19VABI0.0650.0650.0550.055-0.01670,080260.0550.06550,08025,00023,00060,00012,000
2018-12-18VABI0.0650.0650.060.06546,543200.060.06535,82471910,000
2018-12-17VABI0.060.0650.060.0650.005134,609110.060.065124,00910,000600
2018-12-14VABI0.060.0650.060.06-0.00565,98050.060.06565,000980
2018-12-13VABI0.060.070.060.0650.01379,001240.060.065379,001
2018-12-12VABI0.060.060.0550.05596,33380.0550.0696,333
2018-12-11VABI0.050.0550.050.0550.00575,00090.0550.0643,00014,00018,000
2018-12-10VABI0.0450.0650.0450.051,910,4031990.050.0551,577,70088,00073,70387,00018,00066,000
2018-12-07VABI0.0550.0550.0450.045-0.00599,875230.0450.0556,5012,00070025,67415,000
2018-12-06VABI0.0450.050.0450.05-0.00574,800130.0450.05537,0002,40040035,000
2018-12-05VABI0.050.0550.050.0550.005270,002140.0450.055270,002
2018-12-04VABI0.050.050.050.05195,00150.0450.0531,00169,00095,000
2018-12-03VABI0.0450.050.04250.050.011,217,434470.0450.05449,53432,0008,70064,200636,00027,000
2018-11-30VABI0.0450.0450.040.0450.005627,001590.040.045205,001252,0003,00064,00098,000
2018-11-29VABI0.040.0450.040.0450.005622,813710.040.04561,001123,00042,0003,000349,81244,000
2018-11-28VABI0.040.0450.040.04386,000800.040.045142,00061,00018,00038,000127,000
2018-11-27VABI0.0450.0450.040.04-0.005377,000120.040.04545,00039,00025,00062,000200,0006,000
2018-11-26VABI0.0450.0450.040.04-0.005297,500280.040.05106,50081,000107,0003,000
2018-11-23VABI0.0450.0450.0450.045180,00020.040.05180,000
2018-11-22VABI0.0450.0450.0450.045844,300240.040.045521,00081,00060,000141,30041,000
2018-11-21VABI0.040.0450.040.04-0.0051,005,000480.040.04520,0003,000982,000
2018-11-20VABI0.0450.0450.0450.045133,500240.040.0459,0003,00010,000500111,000
2018-11-19VABI0.0450.0450.040.045492,459460.040.05427,33424,0001,00012540,000
2018-11-16VABI0.0450.0450.040.045-0.005182,82290.040.045142,60040,000222
2018-11-15VABI0.0450.050.0450.050.005833,000300.0450.05264,600401,00099,00068,000400
2018-11-14VABI0.0450.050.0450.045752,001220.0450.05652,001100,000
2018-11-13VABI0.0450.0450.0450.045118,00150.0450.0589,00129,000
2018-11-12VABI0.0450.0450.0450.04513,60040.0450.0513,600
2018-11-09VABI0.0450.050.0450.045-0.00593,33370.0450.0566,0007,00033320,000
2018-11-08VABI0.0450.050.0450.051,529,500730.0450.0546,5006,0001,394,00083,000
2018-11-07VABI0.050.050.0450.045-0.005453,2501580.0450.0548,600650404,000
2018-11-06VABI0.0450.050.0450.045732,001750.0450.05310,2013,00028,000110,800236,00044,000
2018-11-05VABI0.050.050.0450.045-0.005416,100920.0450.05136,10018,000250,00012,000
2018-11-02VABI0.050.050.050.0530,00040.050.05530,000
2018-11-01VABI0.050.0550.050.0550.00556,80080.050.05521,00021,00080014,000
2018-10-31VABI0.050.050.0450.0516,25060.050.05513,2503,000
2018-10-30VABI0.050.050.050.05-0.005151,00160.050.055151,001
2018-10-29VABI0.050.0550.050.0550.005127,00060.050.055127,000
2018-10-26VABI0.050.050.050.0520,38550.050.05520,385
2018-10-25VABI0.050.0550.050.0550.005155,00080.050.0555,00075,00020,00055,000
2018-10-24VABI0.050.050.050.0517,00820.0450.0517,008