05:59:59 EDT Mon 22 Apr 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-NEO ATS
2019-04-18VGR0.0450.050.0450.04581,00040.0450.0580,0001,000
2019-04-17VGR0.0450.0450.05
2019-04-16VGR0.0450.0450.0450.045-0.00518,00010.0450.0518,000
2019-04-15VGR0.0550.0550.050.05232,00030.0450.05232,000
2019-04-12VGR0.050.0550.050.050.005953,000420.0450.055835,00012,00056,0001,00049,000
2019-04-11VGR0.0450.050.0450.0450.005225,900180.0450.05183,0003,00019,00015,0009005,000
2019-04-10VGR0.040.040.040.04314,900100.040.045314,000900
2019-04-09VGR0.050.050.040.045634,670190.040.045595,6709,00030,000
2019-04-08VGR0.0450.0450.0450.045-0.00553,48030.0450.0553,480
2019-04-05VGR81210.0450.05812
2019-04-04VGR0.050.050.050.0570,00040.0450.0570,000
2019-04-03VGR0.050.0450.05
2019-04-02VGR0.050.0450.05
2019-04-01VGR0.0450.050.0450.050.005184,920100.0450.05183,9201,000
2019-03-29VGR0.0450.0450.0450.04561,00040.0450.0561,000
2019-03-28VGR0.0450.0450.0450.045-0.00524,12850.0450.0524,128
2019-03-27VGR0.050.050.050.050.00513,52340.0450.0513,0005203
2019-03-26VGR0.0450.0450.0450.0453,00010.0450.053,000
2019-03-25VGR0.0450.0450.05
2019-03-22VGR0.0450.0450.05
2019-03-21VGR0.0450.0450.05
2019-03-20VGR0.0450.0450.0450.045-0.0051,00010.0450.051,000
2019-03-19VGR0.0450.050.0450.0592,00040.0450.0592,000
2019-03-18VGR0.050.050.050.0522,00040.0450.0517,0005,000
2019-03-15VGR0.0450.0450.0450.045-0.00512,00020.0450.05512,000
2019-03-14VGR0.050.050.050.05133,50040.0450.05133,500
2019-03-13VGR0.050.050.050.0560,00010.050.05560,000
2019-03-12VGR0.0550.0550.0550.0550.00540,00020.050.05540,000
2019-03-11VGR0.050.050.050.0511,00020.050.05511,000
2019-03-08VGR0.050.050.050.05-0.00546,00040.050.05546,000
2019-03-07VGR0.0550.0550.0550.0550.00550,00010.050.05550,000
2019-03-06VGR0.050.050.050.05-0.0052,00010.050.0552,000
2019-03-05VGR0.050.0550.050.0550.005170,00090.050.055162,0008,000
2019-03-04VGR0.050.050.050.0531,92250.050.05531,000922
2019-03-01VGR0.050.050.050.05203,018120.050.055202,200818
2019-02-28VGR0.050.050.050.055,62520.050.0555,000625
2019-02-27VGR0.050.050.050.0520,00020.050.05514,0006,000
2019-02-26VGR0.050.050.050.05-0.005214,000100.050.055121,0001,00092,000
2019-02-25VGR0.0550.0550.0550.0550.005110,00080.050.05587,0003,00020,000
2019-02-22VGR0.050.050.050.0525,00030.050.05517,0008,000
2019-02-21VGR0.050.050.050.050.005384,500100.050.055155,50083,0001,000102,00043,000
2019-02-20VGR0.0450.0450.0450.045-0.0059,00030.0450.059,000
2019-02-19VGR0.050.050.0450.05125,00050.0450.055108,00017,000
2019-02-15VGR0.050.0550.050.0550.00593,850110.050.05590,0008503,000
2019-02-14VGR0.050.050.050.05467,000170.050.055192,00020,00049,000206,000
2019-02-13VGR0.0550.0550.050.0558,43060.050.05525,00033,430
2019-02-12VGR0.050.050.050.05117,34160.050.055117,341
2019-02-11VGR0.060.060.050.05119,500110.050.05563,50056,000
2019-02-08VGR0.0550.0550.050.05-0.005129,00050.050.06129,000
2019-02-07VGR0.0550.0550.050.0550.00557,20080.050.0653,2004,000
2019-02-06VGR0.0550.0550.050.05-0.00566,40040.0550.0666,400
2019-02-05VGR0.0550.0550.0550.055-0.0055,25030.0550.064,000750500
2019-02-04VGR0.0550.060.0550.060.01201,520200.0550.065191,9609,000560
2019-02-01VGR0.0550.0550.050.05-0.00533,15860.050.05533,05999
2019-01-31VGR0.050.0550.050.0550.00596,00080.050.05583,0005,0008,000
2019-01-30VGR0.0450.050.0450.0560,09970.050.05560,099
2019-01-29VGR0.050.050.0450.05355,360340.0450.055320,3607,00016,0002,00010,000
2019-01-28VGR0.0550.0550.050.05-0.005159,500140.050.055103,00056,000500
2019-01-25VGR0.0550.0550.0550.05580,00030.0550.0680,000
2019-01-24VGR25010.0550.06250
2019-01-23VGR0.0550.060.0550.055349,927230.0550.06233,33020,00029,00015,00052,597