11:44:41 EDT Wed 20 Mar 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
2019-03-19VBITK0.1850.1850.22
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
2019-02-22VBITK0.1750.1750.1750.1750.00575020.170.21500250
2019-02-21VBITK0.170.170.21
2019-02-20VBITK0.170.1750.170.1750.011,50830.170.235081,000
2019-02-19VBITK0.1650.170.23
2019-02-15VBITK0.2050.210.2050.210.0452,00020.1650.2151,0001,000
2019-02-14VBITK0.1650.1650.1650.165-0.026,63560.1650.2156,500135
2019-02-13VBITK0.1850.1850.1850.1850.00513,02460.160.20510,0003,00024
2019-02-12VBITK0.1850.1850.180.18-0.0217,56560.1850.29517,565
2019-02-11VBITK0.210.210.200.20-0.0139,00080.180.29534,0005,000
2019-02-08VBITK0.210.2050.295
2019-02-07VBITK0.210.210.2050.205-0.00526,00050.2050.29514,5002,0004,5005,000
2019-02-06VBITK21110.150.295211
2019-02-05VBITK0.210.210.210.21-0.016,67580.1650.2956,65025
2019-02-04VBITK4920.210.261039
2019-02-01VBITK0.230.230.2150.22-0.0317,00080.220.28514,0001,5001,500
2019-01-31VBITK0.250.220.30
2019-01-30VBITK0.250.220.35
2019-01-29VBITK0.3450.3450.2250.225-0.0252,65030.220.351502,500
2019-01-28VBITK0.250.220.25
2019-01-25VBITK0.250.210.35
2019-01-24VBITK0.2350.250.2350.25-0.0551,70030.220.351,700
2019-01-23VBITK0.3050.3050.3050.305-0.00510,02620.2350.3510,00026
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