15:39:39 EST Sat 23 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
2019-02-22VGR0.050.050.050.0525,00030.050.05517,0008,000
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
2019-01-22VGR0.0550.060.0550.055223,230200.050.055187,1305,50030,000600
2019-01-21VGR0.070.070.0550.055-0.0151,249,465650.0550.06640,20011,00014,00036,00011,765506,50030,000
2019-01-18VGR0.060.0850.060.070.0154,545,2952650.0650.073,973,274101,3881,00034,665380,96854,000
2019-01-17VGR0.0550.0550.0550.0555,45020.050.065,450
2019-01-16VGR0.0550.0550.050.0550.005153,901220.050.0673,90125,00026,00029,000
2019-01-15VGR0.0550.060.050.05-0.005364,728230.050.055246,00111,00030,00077,000727
2019-01-14VGR0.050.050.050.05-0.0055,00010.0550.065,000
2019-01-11VGR0.0550.0550.0550.0555,00010.050.065,000
2019-01-10VGR0.0550.060.050.06-0.00590,927180.050.0681,8362,0001,0916,000
2019-01-09VGR0.0550.0550.0550.055-0.0126,00040.0550.065,00021,000
2019-01-08VGR0.0650.0550.065
2019-01-07VGR0.0650.0650.0650.0650.0056,40040.0550.0656,000400
2019-01-04VGR0.0650.0650.0550.06-0.005107,000100.0550.065101,0005,0001,000
2019-01-03VGR0.060.0650.060.065189,999100.060.065182,0009997,000
2019-01-02VGR0.0550.0650.0550.0650.00560,00030.0550.06550,00010,000
2018-12-31VGR0.0550.070.0550.060.005746,000370.0550.065684,50059,0005002,000
2018-12-28VGR0.050.0550.0450.0550.01214,500150.050.055107,50010,00042,00055,000
2018-12-27VGR0.050.050.0450.045-0.005262,00070.040.05259,0003,000
2018-12-24VGR0.050.0450.05
2018-12-21VGR0.0450.050.0450.050.00544,00020.0450.0544,000
2018-12-20VGR0.0450.0450.05
2018-12-19VGR0.0450.0450.0450.045357,000150.0450.05309,00048,000
2018-12-18VGR0.0450.0450.0450.045606,000100.0450.05546,00060,000
2018-12-17VGR0.050.050.0450.050.005267,406170.0450.057,00015,00080,000150,40615,000
2018-12-14VGR0.0450.0450.0450.045-0.00560,00020.0450.059,00051,000
2018-12-13VGR0.050.050.0450.05118,400120.0450.05104,0007,0004007,000
2018-12-12VGR0.050.050.040.05333,763250.0450.05275,00050,0003,0005,000763
2018-12-11VGR0.0550.0550.0450.045-0.01442,650400.0450.05323,35026,0005,00031,0005,0002,30050,000
2018-12-10VGR0.0650.0650.0550.055-0.015685,656340.0550.06575,65623,00012,00025,00050,000
2018-12-07VGR0.0650.080.0650.065280,833300.0650.07242,83310,00019,0009,000
2018-12-06VGR0.090.090.060.065-0.025728,933710.0650.07600,93329,00059,00020,00020,000
2018-12-05VGR0.090.0950.095
2018-12-04VGR0.090.090.09
2018-12-03VGR0.090.0950.095
2018-11-30VGR0.090.090.09
2018-11-29VGR0.090.0950.095
2018-11-28VGR0.070.0950.070.090.021,386,2111160.090.0951,356,0751,0001,13628,000
2018-11-27VGR0.060.0750.0550.070.005763,300300.0650.075603,3002,0002,000105,00051,000
2018-11-26VGR0.0750.080.060.06-0.01355,600210.060.07351,6002,0002,000