09:30:54 EDT Thu 23 May 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

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-NEO ATS
2019-05-22VBITK0.180.150.18
2019-05-21VBITK5620.150.18506
2019-05-17VBITK0.1750.180.160.180.00515,27370.150.1810,500132604,500
2019-05-16VBITK0.1550.1750.1550.1750.023,40070.1650.1752,950200250
2019-05-15VBITK0.1750.1750.1750.1750.021,00010.1550.1751,000
2019-05-14VBITK0.1550.1550.1550.1551,76550.1550.1751,100165500
2019-05-13VBITK0.190.190.1550.155-0.015,80040.1550.202,3003,500
2019-05-10VBITK0.1650.1650.1650.165-0.0113,55040.1550.1913,550
2019-05-09VBITK0.1750.1750.1750.17519,80060.1650.19519,800
2019-05-08VBITK0.180.180.1750.175-0.023,50020.1750.1953,500
2019-05-07VBITK5130.1750.2251
2019-05-06VBITK0.1950.1950.1950.1950.0153,00010.1750.2953,000
2019-05-03VBITK0.1950.1950.180.18-0.022,41640.180.1952,416
2019-05-02VBITK0.210.210.210.210.012,00010.180.222,000
2019-05-01VBITK0.200.200.200.200.02551520.1750.22515
2019-04-30VBITK0.180.180.1750.175-0.0234,95070.1750.2031,5003,000450
2019-04-29VBITK0.1950.1950.1950.195-0.015,00020.180.205,000
2019-04-26VBITK0.2050.1850.205
2019-04-25VBITK0.200.2050.1850.2050.02516,77280.180.2114,5722002,000
2019-04-24VBITK0.1950.1950.180.18-0.04124,091280.170.2481,17823,00080011319,000
2019-04-23VBITK0.220.230.220.230.0412,50570.180.277,00325,500
2019-04-22VBITK0.190.180.22
2019-04-18VBITK31520.190.2226352
2019-04-17VBITK3110.180.2031
2019-04-16VBITK0.190.190.190.19-0.02500,055190.190.22489,5005510,500
2019-04-15VBITK0.180.210.180.210.04141,001290.1750.2281,30027,00021,500120011,000
2019-04-12VBITK0.170.150.19
2019-04-11VBITK0.170.150.19
2019-04-10VBITK0.170.170.1550.155-0.01590,215100.1550.1974,0005,50021510,500
2019-04-09VBITK0.170.170.195
2019-04-08VBITK0.170.170.19
2019-04-05VBITK0.170.170.195
2019-04-04VBITK0.1750.1750.170.1762,11580.170.2262,000115
2019-04-03VBITK0.1950.1950.170.17-0.0140,500100.170.2237,0002,5001,000
2019-04-02VBITK0.1950.1950.180.18-0.00513,00040.1750.199,5003,500
2019-04-01VBITK0.1850.1850.1850.1850.019,03540.180.207,0351,0001,000
2019-03-29VBITK0.1750.1850.22
2019-03-28VBITK17510.1850.22175
2019-03-27VBITK0.1750.1850.22
2019-03-26VBITK0.1750.210.1750.210.023,72850.1850.223,003225500
2019-03-25VBITK0.1750.220.1750.190.0052,83850.190.221,3381,500
2019-03-22VBITK5210.1850.2252
2019-03-21VBITK0.1850.1850.215
2019-03-20VBITK0.1850.1850.1850.1854,59730.1850.224,000334263
2019-03-19VBITK0.1850.1850.22
2019-03-18VBITK0.1850.1850.1850.185-0.0055,00230.1850.223,5001,502
2019-03-15VBITK34030.180.27102238
2019-03-14VBITK0.190.190.190.190.0230,00520.1850.2730,0005
2019-03-13VBITK0.1950.1950.170.17-0.03102,000190.170.1887,00010,0005,000
2019-03-12VBITK0.200.200.200.2051,26540.1950.27551,20065
2019-03-11VBITK0.200.200.200.20-0.0140,10020.200.27540,100
2019-03-08VBITK0.1850.1850.1850.185-0.02550010.1950.275500
2019-03-07VBITK0.1850.1850.1850.185-0.0251,35020.1750.211,350
2019-03-06VBITK0.200.210.200.210.0430,00860.1750.2119,5001,50089,000
2019-03-05VBITK0.170.170.170.17-0.00576230.170.2071250
2019-03-04VBITK0.1750.1750.1750.1750.0053,86150.170.203,85011
2019-03-01VBITK0.170.170.21
2019-02-28VBITK15710.160.20157
2019-02-27VBITK0.170.1550.20
2019-02-26VBITK13110.160.21131
2019-02-25VBITK19620.170.20196