14:35:16 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
2019-04-18VHPQ0.090.090.0850.090.005147,100150.0850.09106,10026,00015,000
2019-04-17VHPQ0.0850.090.0850.090.00550,98570.0850.0943,0007,000500485
2019-04-16VHPQ0.090.090.0850.09257,222170.0850.09108,2228,00030,00030,00051,00030,000
2019-04-15VHPQ0.0850.090.080.090.005104,900140.080.09103,0001,000500400
2019-04-12VHPQ0.0850.0850.080.0828,00040.080.08512,00050015,000500
2019-04-11VHPQ0.0850.090.080.08-0.00540,00060.080.08530,00010,000
2019-04-10VHPQ0.0850.090.080.085258,764180.080.085216,0005001221,0121,24020,000
2019-04-09VHPQ0.090.090.090.090.00540,00040.0850.0914,0009,00017,000
2019-04-08VHPQ0.0850.090.0850.090.01206,500170.080.09162,20016,0001,30027,000
2019-04-05VHPQ0.0850.090.080.08-0.00532,20070.080.0929,2003,000
2019-04-04VHPQ0.090.090.0850.085161,007200.0850.09114,00035,00012,0007
2019-04-03VHPQ0.090.090.080.085136,183210.0850.0985,1835001,00025,50024,000
2019-04-02VHPQ0.090.090.0850.090.00547,20070.0850.0935,0001,00020011,000
2019-04-01VHPQ0.0850.090.0850.085-0.005271,950110.0850.09252,0008,00095011,000
2019-03-29VHPQ0.090.090.090.090.00535,450110.0850.097,2502,00020026,000
2019-03-28VHPQ0.0850.0850.0850.085-0.005106,00090.080.0928,0004,00014,00060,000
2019-03-27VHPQ0.090.0950.090.0950.0132,60060.0850.0912,60020,000
2019-03-26VHPQ0.090.090.0850.090.005189,778250.0850.09120,5786,00015,65020,6501,90025,000
2019-03-25VHPQ0.0850.090.0850.098,03360.0850.097,0331,000
2019-03-22VHPQ0.0850.090.080.090.005175,339280.080.09152,8391,00016,5005,000
2019-03-21VHPQ0.090.090.0850.09138,00090.0850.0957,00035,00036,00010,000
2019-03-20VHPQ0.0850.090.0850.090.005107,079170.0850.0938,0007,3002,3001,47958,000
2019-03-19VHPQ0.0850.090.080.0850.005179,000100.0850.09162,00017,000
2019-03-18VHPQ0.0850.0850.080.08-0.0055,00020.080.095,000
2019-03-15VHPQ0.0850.090.080.085108,611220.080.09100,1025,0005003,0009
2019-03-14VHPQ0.090.090.0850.090.0058,20040.0850.095,0002003,000
2019-03-13VHPQ0.090.090.0850.085-0.005204,335140.0850.0954,335110,00040,000
2019-03-12VHPQ0.090.0950.090.09-0.005139,965220.090.095112,0006,00221,96120,000
2019-03-11VHPQ0.100.100.0950.0950.005181,148200.090.095153,14715,000113,000
2019-03-08VHPQ0.100.100.0850.09-0.01342,302370.090.095220,80255,00010,0007,50049,000
2019-03-07VHPQ0.0950.100.0950.10151,300180.0950.105102,5008,00030040,500
2019-03-06VHPQ0.110.120.0950.10-0.005948,7211260.100.11637,4662,79010,000115,00010,000104,96568,500
2019-03-05VHPQ0.080.110.080.1050.02832,059810.1050.11439,66510,01715,000174,017111,36082,000
2019-03-04VHPQ0.0850.0850.0750.0850.005564,004370.080.09511,6947,00045,310
2019-03-01VHPQ0.080.0850.0750.085104,656200.080.08576,50050013,00350315014,000
2019-02-28VHPQ0.080.0850.0750.0850.01752,000430.0750.085580,00030,10050,10051,80040,000
2019-02-27VHPQ0.0850.0850.0750.075927,313520.0750.08882,45826,00085518,000
2019-02-26VHPQ0.070.0750.070.0750.01819,713600.0750.08434,2131,000100,500284,000
2019-02-25VHPQ0.0650.070.0650.07433,000130.0650.07208,50027,50060,00051,00086,000
2019-02-22VHPQ0.070.070.0650.065-0.005430,956100.0650.0742,285388,671
2019-02-21VHPQ0.070.070.070.0724,00020.0650.07524,000
2019-02-20VHPQ0.070.0750.070.07437,825280.0650.07430,792337,000
2019-02-19VHPQ0.0750.0750.070.07-0.005202,766230.0650.07198,5203,0001,246
2019-02-15VHPQ0.070.0750.070.07516,00030.070.07516,000
2019-02-14VHPQ0.0750.0750.070.075570,066160.070.075545,06625,000
2019-02-13VHPQ0.0750.0750.070.0750.005181,750300.070.075105,00016,00012550,12550010,000
2019-02-12VHPQ0.0750.0750.0750.0750.00510,30040.070.0755,0005,300
2019-02-11VHPQ0.070.0750.070.070.005349,600160.0650.075342,5007,000100
2019-02-08VHPQ0.070.0750.0650.0750.01289,555450.0650.075190,48552511,00034,24053,305
2019-02-07VHPQ0.0650.070.0650.07172,206110.0650.0762,000109,700506
2019-02-06VHPQ0.0650.070.060.07532,997300.0650.07452,66570028,00051,632
2019-02-05VHPQ0.070.070.070.070.00587,330190.0650.0768,2952518,0101,000
2019-02-04VHPQ0.070.070.0650.065-0.00598,274130.0650.0790,5007,774
2019-02-01VHPQ0.060.070.060.070.01291,184270.060.0799,50050,00010,000100,68431,000
2019-01-31VHPQ0.0650.0650.060.06-0.01488,400160.060.065488,400
2019-01-30VHPQ0.0650.070.0650.070.00549,00090.0650.0739,00010,000
2019-01-29VHPQ0.0650.0650.0650.0650.005281,636260.060.065141,00017,0005015,00057,01551,571
2019-01-28VHPQ0.0650.0650.060.0650.005253,000150.060.065177,00015,00022,00039,000
2019-01-25VHPQ0.0650.0650.060.0650.005343,500140.060.06592,00012,00053,000165,50021,000
2019-01-24VHPQ0.060.0650.0550.060.005205,645360.060.065203,7501,000450445
2019-01-23VHPQ0.060.0650.0550.055-0.00537,600100.0550.0632,6002,0001,0002,000