22:21:44 EDT Tue 04 Aug 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

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
2020-08-04VBITK0.600.600.410.41-0.2646,463410.410.4919,7868,0006,5003,0008,500677
2020-07-31VBITK0.520.670.520.670.1745,763290.3550.6841,2502,5006261,387
2020-07-30VBITK0.500.500.59
2020-07-29VBITK0.500.550.500.5021,57580.500.593,5503,00015,00025
2020-07-28VBITK0.550.550.4950.495-0.05572,500100.3350.5062,20030010,000
2020-07-27VBITK0.560.620.550.59-0.0160,677180.550.6233,6005,00013,5005001005,9202,057
2020-07-24VBITK0.600.600.550.6093,346330.600.6285,8663,5003,500480
2020-07-23VBITK0.500.620.500.600.12225,252590.500.60151,70514,50015,00023,0005005,50015,047
2020-07-22VBITK0.4150.480.4150.480.0537,300140.410.5012,8003,0005,5003,50012,500
2020-07-21VBITK0.430.460.430.4343,500160.410.4721,0005,0005,0002,0005,0005,500
2020-07-20VBITK40010.330.44400
2020-07-17VBITK0.330.430.3250.430.0987,789280.4150.4443,68911,00015,0005,0002,5005,0005,600
2020-07-16VBITK0.340.340.320.32-0.02112,783470.320.355110,3242,000459
2020-07-15VBITK0.2850.350.2850.34-0.01133,585700.280.35598,92525,0003,5001,5005003,500660
2020-07-14VBITK0.240.350.240.350.02110,786290.280.3691,9495,0004,5004,0005,000337
2020-07-13VBITK0.340.340.2750.330.0363,631270.230.3348,0005,5002,5002,0315,600
2020-07-10VBITK0.220.350.220.300.05134,708510.270.3552,00848,5005,5002,35026,350
2020-07-09VBITK0.2350.250.2350.240.0250,791200.240.3030,0147,5008,0002,5002,777
2020-07-08VBITK0.240.240.240.240.0250720.210.257500
2020-07-07VBITK0.220.2350.2050.235-0.01513,065100.210.254,5651,5001,0005005,500
2020-07-06VBITK20010.200.25200
2020-07-03VBITK0.250.250.250.2510,26340.200.2510,263
2020-07-02VBITK0.250.250.2250.225-0.0254,59160.2150.252,0215001,500307
2020-06-30VBITK0.2450.250.220.250.00512,098100.2250.2510,6811,000417
2020-06-29VBITK0.250.250.250.250.0057,00020.2450.257,000
2020-06-26VBITK0.2450.2450.2450.2450.00565830.240.25558
2020-06-25VBITK0.240.2250.25
2020-06-24VBITK0.240.230.25
2020-06-23VBITK25010.230.25250
2020-06-22VBITK0.240.260.240.250.0240,93380.230.2410,25050050025,0004,500183
2020-06-19VBITK0.2750.2750.230.23-0.0791,518210.240.25523,51846,0007,0005,00010,000
2020-06-18VBITK0.300.300.300.30-0.056,67640.2750.356,550126
2020-06-17VBITK35640.2750.356125150
2020-06-16VBITK0.3450.350.3450.35-0.016,60860.280.356,46810040
2020-06-15VBITK0.300.360.260.360.04121,369390.2350.3959,03632,5006,5009,00013,335998
2020-06-12VBITK0.260.320.240.320.09102,076270.300.4037,00043,0007,0003,5005,5006,076
2020-06-11VBITK0.250.250.230.230.0117,635130.230.269,0001,0005,0005001,835300
2020-06-10VBITK0.2450.250.220.250.0310,12080.1850.266,5006003,020
2020-06-09VBITK0.220.220.220.221,75020.220.251,750
2020-06-08VBITK0.2450.2450.2450.2450.0253,44640.220.273003,146
2020-06-05VBITK0.250.250.220.22-0.0519,082110.230.256,6008,5003,982
2020-06-04VBITK0.300.300.230.27-0.03148,119410.240.2778,13053,0004,00012,751238
2020-06-03VBITK0.360.370.300.305-0.095125,448260.3050.3569,4249,00040,5006,524
2020-06-02VBITK0.540.540.400.40-0.0715,140130.400.47512,5005002,140
2020-06-01VBITK0.550.550.4350.475,736150.4350.501,8282,50075040418
2020-05-29VBITK0.550.590.450.47-0.0875,086320.470.5043,3439,00015,0002,5001,9133,330
2020-05-28VBITK0.670.690.550.55-0.1379,526520.500.5858,4042,50016,0003021,500820
2020-05-27VBITK0.390.730.390.700.25142,963750.650.7079,12110,5006,0007,5001001,00012,41225,330
2020-05-26VBITK0.320.500.320.450.1331,064260.390.5020,5851,5001008,879
2020-05-25VBITK0.320.320.320.320.0214,70050.300.399,5003,5001,500200
2020-05-22VBITK0.300.300.2850.300.01519,203150.2850.3213,9751,5002,0001,300428
2020-05-21VBITK0.250.2850.230.24-0.0317,902140.2350.306,75750050014510,000
2020-05-20VBITK0.280.280.250.270.02518,517150.2450.269,3505008,667
2020-05-19VBITK0.1750.250.1750.2450.01587,460250.170.2851,7412,00030,0003503,369
2020-05-15VBITK0.190.230.190.2050.03525,323130.160.2358,12310030016,500
2020-05-14VBITK0.170.160.22
2020-05-13VBITK0.240.240.160.16-0.0637,690160.160.1811,7573,60011,5003,5004,3333,000
2020-05-12VBITK0.2450.2450.2150.220.0223,69170.1750.2014,0411509,500
2020-05-11VBITK0.200.2750.200.250.0438,756190.180.2516,05015,0002,0002007064,800
2020-05-08VBITK0.1750.2150.110.210.06572,936230.150.2147,1258,5002,5001,72713,084
2020-05-07VBITK0.1450.100.145
2020-05-06VBITK0.110.1450.110.1450.01530,97380.1250.14530,973
2020-05-05VBITK0.140.140.130.13162,741140.1150.13116,8002,50040,0003,441