06:53:13 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
2019-02-21VDBV0.140.1450.1350.14172,500130.140.145152,00016,5004,000
2019-02-20VDBV0.140.1450.140.140.01140,714140.130.14140,714
2019-02-19VDBV0.140.140.130.13-0.01115,000200.130.145114,000500500
2019-02-15VDBV0.140.1450.140.14-0.00532,20080.140.14524,0008,000200
2019-02-14VDBV0.140.140.140.14-0.00510,00010.140.14510,000
2019-02-13VDBV0.150.150.140.14126,025100.140.145123,5251,5001,000
2019-02-12VDBV0.1450.150.140.1444,72470.140.1520,50022413,00011,000
2019-02-11VDBV0.150.150.140.14106,200140.140.14566,10035,0001005,000
2019-02-08VDBV0.150.150.140.14-0.01122,00070.140.15122,000
2019-02-07VDBV0.1550.1550.140.15-0.005188,214370.140.155160,30016,5009,7331,000681
2019-02-06VDBV0.150.160.1450.15414,114450.150.16364,81410,00023,00030016,000
2019-02-05VDBV0.1450.150.140.150.01158,502200.1450.15132,07126,000431
2019-02-04VDBV0.1350.140.1350.140.00553,200100.140.14552,900300
2019-02-01VDBV0.130.140.120.135-0.005336,957240.1350.14326,60035710,000
2019-01-31VDBV0.130.140.130.140.01204,00070.1350.14202,0002,000
2019-01-30VDBV0.130.130.130.13-0.00538,69180.1250.1338,691
2019-01-29VDBV0.1450.1450.130.135-0.01180,232220.1350.14134,5323,0009,50020033,000
2019-01-28VDBV0.1450.1450.1350.1450.005273,385260.140.145237,6008,00028527,500
2019-01-25VDBV0.120.150.120.140.015227,710350.1350.15203,70019023,000820
2019-01-24VDBV0.120.1250.1150.1250.01165,400200.1150.1299,00040,00026,400
2019-01-23VDBV0.1250.1250.1150.11552,41590.1150.1237,61514,000500300
2019-01-22VDBV0.1150.120.1150.115-0.00551,05690.1150.1250,98868
2019-01-21VDBV0.120.120.1150.1150.005304,500180.1150.12252,50010,00042,000
2019-01-18VDBV0.110.110.110.11-0.0059,00010.110.129,000
2019-01-17VDBV0.110.1150.110.11510,00020.1150.1210,000
2019-01-16VDBV0.1150.1150.1150.115-0.00538,00020.1150.1238,000
2019-01-15VDBV0.1150.120.110.12165,000150.1150.125157,0008,000
2019-01-14VDBV0.120.120.120.1223,00020.110.1223,000
2019-01-11VDBV0.120.120.1150.1255,00030.1150.1255,000
2019-01-10VDBV0.120.120.1150.120.01372,927210.1150.12365,7501777,000
2019-01-09VDBV0.120.120.100.11-0.005205,150170.110.12201,8503003,000
2019-01-08VDBV0.120.120.1150.1150.00597,00060.1150.1247,00050,000
2019-01-07VDBV0.110.110.110.1135,50010.110.1235,500
2019-01-04VDBV0.1150.1150.110.11-0.01159,50070.1050.1134,500125,000
2019-01-03VDBV0.120.110.12
2019-01-02VDBV0.1150.120.110.120.0148,05080.110.1248,00050
2018-12-31VDBV0.1050.110.1050.1121,00070.110.1221,000
2018-12-28VDBV0.1050.110.1050.110.015,00020.100.1055,000
2018-12-27VDBV0.100.100.100.107,00010.100.1057,000
2018-12-24VDBV0.100.100.100.1010,00010.100.10510,000
2018-12-21VDBV0.0950.100.0950.100.0176,30090.100.10571,3005,000
2018-12-20VDBV0.0950.0950.090.09183,00080.090.095163,00020,000
2018-12-19VDBV0.090.0950.090.09563,75660.090.09553,70010,00056
2018-12-18VDBV0.0950.0950.0950.095106,500100.090.09525,50081,000
2018-12-17VDBV0.0950.0950.0950.095-0.00531,00020.090.09521,00010,000
2018-12-14VDBV0.100.100.100.100.00544,00010.0950.1044,000
2018-12-13VDBV0.100.100.0950.095-0.00561,00060.0950.1061,000
2018-12-12VDBV0.100.100.100.1089,40070.100.10589,000400
2018-12-11VDBV0.100.100.100.100.00530,84330.100.1130,000843
2018-12-10VDBV0.0950.0950.0950.0950.00529,60050.0950.1029,300300
2018-12-07VDBV0.100.100.090.09-0.01582,00070.0950.1082,000
2018-12-06VDBV0.100.1050.100.1050.0119,00020.100.10519,000
2018-12-05VDBV0.1050.1050.0950.095-0.0120,00030.100.11520,000
2018-12-04VDBV0.100.1050.100.1050.005101,00030.100.105101,000
2018-12-03VDBV0.100.100.100.100.0112,00020.100.10512,000
2018-11-30VDBV0.100.100.090.09-0.0110,09050.0950.1010,090
2018-11-29VDBV0.1050.1050.100.1074,00070.0950.1063,00011,000
2018-11-28VDBV0.100.100.105
2018-11-27VDBV0.1050.1050.0950.10343,000140.100.115320,00023,000
2018-11-26VDBV0.1050.1050.100.10-0.00550,50020.100.10550,500
2018-11-23VDBV0.100.1050.100.1050.00511,74670.100.10511,746