11:23:57 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
2019-01-22VBITK0.310.310.310.3155330.3050.375512500
2019-01-21VBITK0.310.310.310.31-0.00556520.3050.38550065
2019-01-18VBITK0.3150.3050.345
2019-01-17VBITK0.3150.3050.345
2019-01-16VBITK0.3150.3050.345
2019-01-15VBITK3910.310.34539
2019-01-14VBITK0.3150.3150.3150.315-0.0354,26050.310.3453,2501,010
2019-01-11VBITK0.350.350.350.35-0.023,00010.320.393,000
2019-01-10VBITK0.390.390.370.37-0.0215,41380.330.3715,000413
2019-01-09VBITK0.3450.390.3450.390.04523,53670.390.4021,5002,00036
2019-01-08VBITK0.350.350.350.350.0052,03920.3450.39392,000
2019-01-07VBITK0.3450.3450.3450.345-0.0157,00010.3450.397,000
2019-01-04VBITK0.3450.360.3450.360.01511,45050.3450.3911,450
2019-01-03VBITK0.350.360.3050.3450.01510,00050.3450.3510,000
2019-01-02VBITK0.350.350.330.33-0.043,00020.320.353,000
2018-12-31VBITK0.3650.370.320.32-0.0510,55860.310.358,006522,000500
2018-12-28VBITK0.370.370.370.375,45060.320.353,4502,000
2018-12-27VBITK0.370.370.370.370.0252,23740.370.402,000237
2018-12-24VBITK30010.3050.37300
2018-12-21VBITK0.3450.3050.365
2018-12-20VBITK0.3450.3450.3450.3452,50010.300.3452,500
2018-12-19VBITK0.3050.3450.3050.345-0.00585,81350.3450.3581385,000
2018-12-18VBITK0.350.350.350.352,50010.310.352,500
2018-12-17VBITK0.350.350.350.35-0.012,79920.350.362,500299
2018-12-14VBITK0.3450.360.3450.360.068,00040.350.396,0002,000
2018-12-13VBITK0.350.350.300.30-0.0326,400120.290.3518,9001,5002,0002,5005001,000
2018-12-12VBITK0.350.350.300.33-0.1027,50060.300.3925,5002,000
2018-12-11VBITK0.350.430.350.430.0384,963230.340.4384,663300
2018-12-10VBITK0.400.400.390.400.0732,205120.400.4132,205
2018-12-07VBITK0.280.420.280.33-0.00524,572150.3050.3423,2312101,131
2018-12-06VBITK0.3350.3350.3350.3354,56030.300.3354,560
2018-12-05VBITK0.370.370.3350.335-0.05523,890110.3350.36523,890
2018-12-04VBITK0.3350.390.3350.390.065,34070.3350.375,191149
2018-12-03VBITK0.2650.3350.2650.330.0650,574160.3350.43546,5742,0002,000
2018-11-30VBITK0.250.270.250.270.0531,841110.250.2721,03930210,500
2018-11-29VBITK0.250.250.220.220.016,03030.220.272,5303,500
2018-11-28VBITK0.1950.210.1950.210.01536,10090.210.2735,600500
2018-11-27VBITK4420.160.205539
2018-11-26VBITK6010.160.20560
2018-11-23VBITK0.1950.1950.1950.195-0.011,50020.160.2051,500
2018-11-22VBITK0.2050.2050.2050.2050.0114,35630.160.20514,000356
2018-11-21VBITK0.200.200.1950.195-0.012,25240.1650.2052,2502
2018-11-20VBITK0.2050.2050.2050.2052,00010.1650.2052,000
2018-11-19VBITK0.2050.2050.2050.2050.0251,13720.1650.2051,137
2018-11-16VBITK0.190.190.180.18-0.036,15070.180.205,650500
2018-11-15VBITK7510.190.20575
2018-11-14VBITK0.2050.210.180.18-0.0241,550100.1750.21522,5507,0001,50010,500
2018-11-13VBITK0.2350.2350.200.20-0.05561,100160.150.21544,1006,00011,000
2018-11-12VBITK0.2550.2250.245
2018-11-09VBITK0.2550.2550.230.230.0053,60050.2150.2551,1002,000500
2018-11-08VBITK44110.2150.255441
2018-11-07VBITK0.2250.220.255
2018-11-06VBITK0.220.250.220.225-0.02511,34490.220.2553,6855005,5001,159500
2018-11-05VBITK0.2250.2250.2250.225-0.02572020.2250.30220500
2018-11-02VBITK0.230.250.230.250.0232,125100.2150.3025,9251,0002005,000
2018-11-01VBITK0.230.230.230.231,00010.210.231,000
2018-10-31VBITK0.230.2050.25
2018-10-30VBITK0.240.240.240.240.011,60230.2050.2521001,500
2018-10-29VBITK0.230.230.230.230.0210,20030.200.2510,200
2018-10-26VBITK0.2150.2450.210.21-0.0215,286100.200.2511,1612,0001252,000
2018-10-25VBITK30010.2150.25300
2018-10-24VBITK0.2650.2650.230.233,56170.220.302,5351525500