08:45:30 EDT Mon 16 Sep 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
2019-09-13VBITK0.120.120.145
2019-09-12VBITK5210.120.14552
2019-09-11VBITK0.120.120.145
2019-09-10VBITK16610.120.145166
2019-09-09VBITK0.120.120.165
2019-09-06VBITK210.120.1652
2019-09-05VBITK20010.120.165200
2019-09-04VBITK0.1450.1450.1450.1450.0251,00010.120.171,000
2019-09-03VBITK0.120.120.120.120.0052,50010.120.172,500
2019-08-30VBITK0.1350.1350.1150.115-0.0357,25040.110.1754,5002502,500
2019-08-29VBITK7820.1350.1752652
2019-08-28VBITK0.150.150.150.1562,35040.1350.17562,350
2019-08-27VBITK0.150.150.150.152,43520.1350.1752,000435
2019-08-26VBITK0.150.1350.175
2019-08-23VBITK0.160.160.150.15-0.0057,50040.1450.1756,5001,000
2019-08-22VBITK0.1650.1650.150.155-0.03539,40090.1450.17531,4001,5001,5005,000
2019-08-21VBITK0.190.1550.185
2019-08-20VBITK0.190.160.185
2019-08-19VBITK0.190.160.185
2019-08-16VBITK0.160.160.160.16-0.0370530.1550.1855200500
2019-08-15VBITK0.1850.1850.1850.185-0.0054,18320.160.191834,000
2019-08-14VBITK0.190.190.190.190.03550010.1550.19500
2019-08-13VBITK0.1550.140.19
2019-08-12VBITK0.1550.140.19
2019-08-09VBITK0.1550.1550.1550.1550.0054,87040.140.194,870
2019-08-08VBITK5310.140.1953
2019-08-07VBITK0.150.140.19
2019-08-06VBITK0.150.150.150.153,06540.140.18552133,000
2019-08-02VBITK1210.140.18512
2019-08-01VBITK13020.140.18512118
2019-07-31VBITK40010.140.175400
2019-07-30VBITK0.150.140.185
2019-07-29VBITK0.150.140.185
2019-07-26VBITK0.150.150.150.154,38520.150.1854,385
2019-07-25VBITK0.150.150.150.150.0114,27160.140.2014,000271
2019-07-24VBITK0.140.140.140.14-0.0125,50010.160.2025,500
2019-07-23VBITK0.1550.1550.150.15-0.0155,91640.140.153,4161,0001,500
2019-07-22VBITK0.1750.1750.1750.1750.012,54020.150.18402,500
2019-07-19VBITK0.1650.150.20
2019-07-18VBITK0.1650.150.20
2019-07-17VBITK0.170.170.1650.165-0.03510,75060.150.202,6003,1505,000
2019-07-16VBITK0.200.200.200.207,13740.170.206,60048255
2019-07-15VBITK0.1950.200.1950.200.03512,22660.160.2358,2261,0003,000
2019-07-12VBITK0.1950.1950.1650.165-0.0452,00030.150.201,500500
2019-07-11VBITK0.210.200.215
2019-07-10VBITK20020.200.2112575
2019-07-09VBITK1310.200.21513
2019-07-08VBITK0.210.210.210.21-0.013,75020.200.2053,500250
2019-07-05VBITK0.220.220.220.220.0053,50010.220.2453,500
2019-07-04VBITK0.240.240.2150.215-0.0233,967180.2150.24518,00015,500467
2019-07-03VBITK0.2750.300.2350.235-0.03551,365200.2350.3041,1652,0007,700500
2019-07-02VBITK0.2250.300.2250.2350.0363,940200.270.29551,0401,90011,000
2019-06-28VBITK0.250.250.2050.205-0.025,00030.2050.223,5001,500
2019-06-27VBITK0.2750.2750.2250.225-0.06574,752210.2250.27558,005471,5001,20014,000
2019-06-26VBITK0.270.300.260.290.09164,730270.280.29157,0302504,4503,000
2019-06-25VBITK0.190.200.170.200.00569,050160.2050.28533,0004,0005032,000
2019-06-24VBITK0.160.1950.160.1950.03558,50190.160.19548,50110,000
2019-06-21VBITK0.1350.160.1350.1635,20070.1350.1615,2001,00019,000
2019-06-20VBITK0.160.160.160.160.02537,00030.1350.1637,000
2019-06-19VBITK210.1350.172
2019-06-18VBITK0.1350.1350.1350.13573520.1350.17735
2019-06-17VBITK0.1350.1350.17