03:33:36 EST Fri 22 Feb 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
2019-02-21VCUV0.2050.2350.190.20-0.06517,453,9592,0880.200.20510,503,564759,800518,845397,715663,35028,0002,695,18510,0001,877,500
2019-02-20VCUV0.240.3050.230.2711,499,3661,7580.2650.277,270,331972,450301,155474,589697,41070,000154,0161,559,415
2019-02-19VCUV0.340.3850.260.27-0.0510,601,6691,7050.270.2757,123,204896,415171,953602,175805,3003,00091,122908,500
2019-02-15VCUV0.4050.4350.3150.32-0.0616,503,9873,0040.320.32511,775,4011,769,500337,873918,800162,750150,000103,6631,286,000
2019-02-14VCUV0.520.760.380.39-0.1615,315,4303,9430.380.398,809,9532,997,689284,5001,559,15280,508339,00070,5281,174,100
2019-02-13VCUV0.420.580.410.550.144,913,8201,2100.540.552,945,635938,00065,318502,77025,696138,50010,172287,729
2019-02-12VCUV0.370.410.3650.410.0351,605,6733790.4050.41905,544223,00061,240216,20049,5006,189144,000
2019-02-11VCUV0.3450.3850.330.3750.0351,539,1263360.3650.3751,053,245160,41944,922142,00011,5003,040124,000
2019-02-08VCUV0.330.3450.3250.340.01740,5731710.330.34368,670134,00059,40343,00039,0004,0001,50091,000
2019-02-07VCUV0.3450.3450.3250.33-0.01841,9871290.3250.33690,88464,0004,16510,0008,2211,0001,71762,000
2019-02-06VCUV0.350.3550.330.34-0.005834,4281860.340.35501,850100,15544,50010,00037,5004,5001,923134,000
2019-02-05VCUV0.3250.360.310.3450.0151,719,0553300.3450.351,233,120201,00026,28034,85016,3001,50031,005175,000
2019-02-04VCUV0.330.3450.3250.33630,9671780.330.345353,609175,0009,82510,5009,2002,0001,83369,000
2019-02-01VCUV0.3450.3550.330.33-0.025745,8672190.3350.355515,770122,0007,69412,4007,0001,5002,50377,000
2019-01-31VCUV0.300.370.270.340.0355,635,5169120.340.363,660,884816,100243,069234,00088,75617,00033,207542,500
2019-01-30VCUV0.3350.340.300.305-0.0452,315,3335130.3050.311,640,524234,50047,989163,50029,0204,5003,140192,160
2019-01-29VCUV0.360.3650.300.350.0052,526,3675860.3350.351,572,612378,000127,062155,58538,50010,5005,108239,000
2019-01-28VCUV0.340.360.3250.3450.012,536,2085510.340.3451,763,217190,800119,013160,95579,3942,0005,429215,400
2019-01-25VCUV0.3150.340.300.3350.0252,105,8514790.330.3351,445,860220,50036,907107,50063,3805,00035,704191,000
2019-01-24VCUV0.290.340.290.310.033,958,6716910.310.322,879,443235,000216,350246,00097,5006,00049,878228,500
2019-01-23VCUV0.250.290.2450.280.021,867,6383560.280.2851,306,759143,27544,450118,85071,80056,004126,500
2019-01-22VCUV0.2650.2650.240.26-0.015452,4881260.2550.26353,85654,00010,74618,0001,5001,88612,500
2019-01-21VCUV0.2550.280.240.2750.0151,010,4672150.270.275732,82967,00024,648109,50038,0005001,99036,000
2019-01-18VCUV0.210.260.200.260.0552,287,5503590.2550.261,693,062102,00079,40548,50074,0432,0001,540287,000
2019-01-17VCUV0.220.2250.190.205-0.0253,323,8234910.200.2052,186,824127,50076,801240,80078,7007,000137,198469,000
2019-01-16VCUV0.250.250.220.23-0.0251,174,5021940.220.23978,26590,00012,8053,0546,0002,0001,37881,000
2019-01-15VCUV0.250.260.250.2550.01401,961970.250.26284,46048,5001,7181,00031,5631,72033,000
2019-01-14VCUV0.270.270.2450.245-0.0251,071,4671630.2450.255809,707119,00018,90055,50026,00031,86010,500
2019-01-11VCUV0.2750.2750.2550.27754,9962060.260.27560,35481,0008,85916,91017,0002,0001,37367,500
2019-01-10VCUV0.2750.280.2550.270.01757,7931610.2650.27475,18545,00080,8389,00024,3002,5003,375117,595
2019-01-09VCUV0.230.280.230.260.031,311,1402360.260.2751,016,46568,50013,16026,00019,0005001,515166,000
2019-01-08VCUV0.280.280.230.23-0.0552,406,5453680.230.241,764,590219,50090,12553,10047,5006,50032,230193,000
2019-01-07VCUV0.310.320.280.28-0.011,456,9833110.280.2851,092,561138,5006,50060,05053,0001,5002,372102,500
2019-01-04VCUV0.290.2950.2650.29-0.0051,209,0382300.2850.29888,29482,500105,00028,45014,8003,49486,500
2019-01-03VCUV0.3050.3150.2650.295-0.012,476,2515110.290.2951,640,859216,50084,000140,80034,0001,00059,592299,500
2019-01-02VCUV0.270.3150.2550.3050.0352,989,5985590.300.312,049,760197,500183,50066,00057,2502,00032,588401,000
2018-12-31VCUV0.240.290.2250.270.032,923,3225870.2650.272,284,788188,900148,00015,10018,4694,0003,06510,000251,000
2018-12-28VCUV0.200.240.190.240.0352,989,1764480.2350.242,059,111153,50057,000140,50077,52510,000189,540302,000
2018-12-27VCUV0.180.2050.160.2050.0252,347,9642830.1950.2051,669,974177,00061,50044,50086,00061,990247,000
2018-12-24VCUV0.1650.180.1650.180.02319,653740.1750.18222,59539,5008,50019,0001,0002,05827,000
2018-12-21VCUV0.1450.170.1450.160.015713,6741080.1550.165372,29446,0006,00014,60030,00085,780159,000
2018-12-20VCUV0.1750.1750.1450.145-0.032,700,3253330.1450.151,634,740110,700329,50015,500129,0002,500161,885316,500
2018-12-19VCUV0.1850.210.1650.175-0.0053,860,4095590.1750.1852,518,842140,855209,00077,320240,5002,000106,89225,000540,000
2018-12-18VCUV0.140.190.1350.180.0456,203,1866580.180.194,525,959315,000292,00055,330235,000360,89710,000409,000
2018-12-17VCUV0.130.1350.120.1350.021,495,876740.130.1351,350,95623,0009,000420112,500
2018-12-14VCUV0.110.130.110.115879,316950.1150.13701,76345,00011,5006,40010,5002,500153101,500
2018-12-13VCUV0.110.1250.110.1150.01614,568810.1150.12476,21831,00026,00020015,50015065,500
2018-12-12VCUV0.1150.120.1050.105-0.005176,007320.1050.115137,94617,50016,000614,500
2018-12-11VCUV0.120.120.1050.11426,667760.110.12327,26744,0007,50020,50010,00040017,000
2018-12-10VCUV0.140.1450.1050.11-0.025814,6001400.110.12619,17745,33340,00012,64027,50030,45039,500
2018-12-07VCUV0.120.1350.1150.1351,176,9381460.1250.135908,32757,500109,50032,50015,0002,00061151,500
2018-12-06VCUV0.130.140.1150.135-0.011,681,4712100.1250.1351,177,60733,72788,0001,00085,0001,137295,000
2018-12-05VCUV0.1450.180.1250.1450.0059,310,7639670.140.1456,243,505156,500185,000196,040418,7801,001,22056,5001,053,218
2018-12-04VCUV0.0750.140.070.140.0655,583,9955560.1350.144,053,75471,000180,00094,500123,000552,741509,000
2018-12-03VCUV0.0750.0750.070.075486,942160.070.075362,662280124,000
2018-11-30VCUV0.070.0750.070.0750.005146,766220.070.075105,00040,0001,766
2018-11-29VCUV0.0650.0750.0650.0750.01227,500170.070.075150,0007,00025,03045,000470
2018-11-28VCUV0.070.070.0650.07601,750310.0650.07368,00031,00095,00091,75016,000
2018-11-27VCUV0.070.0750.0650.07-0.005448,250210.0650.075319,0002,00063,0001,25063,000
2018-11-26VCUV0.0750.0750.0650.075440,140260.070.075380,8403,00052,3004,000
2018-11-23VCUV0.070.0750.070.0750.01192,868230.070.075188,3685004,000