12:22:09 EDT Wed 21 Aug 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

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
2019-08-20VLKY0.0450.0450.05
2019-08-19VLKY0.0450.0450.0450.045710,987250.0450.05257,00070,0003,000110,00070,987200,000
2019-08-16VLKY0.0450.0450.05
2019-08-15VLKY0.050.050.050.050.0051,50020.0450.055001,000
2019-08-14VLKY0.0450.0450.0450.045-0.00516,00020.0450.0516,000
2019-08-13VLKY0.050.0550.0450.05361,530110.0450.05346,00085068014,000
2019-08-12VLKY0.050.0550.050.05-0.0052,673,227340.0450.05367,500352,000169,00011,0001,426,727347,000
2019-08-09VLKY0.0550.0650.050.0550.0056,109,0561360.050.064,782,97654,000267,49445,000593,586366,000
2019-08-08VLKY0.050.0650.050.0550.013,208,451710.050.0552,712,451108,00056,000120,00075,000137,000
2019-08-07VLKY0.0450.0450.0450.04530,23530.0450.0530,000235
2019-08-06VLKY0.040.0450.040.0451,745,643160.0450.051,461,00031,00028,00044,00072,643109,000
2019-08-02VLKY0.0450.0450.0450.045-0.00561,392100.040.04558,0001,5001,892
2019-08-01VLKY0.050.050.040.050.00524,42070.0450.054,12050018,0008001,000
2019-07-31VLKY0.0450.0450.040.04-0.005266,350140.040.045262,300504,000
2019-07-30VLKY0.0450.0450.0450.045173,055100.040.045173,055
2019-07-29VLKY0.0450.050.0450.04750.00251,362,617190.0450.051,250,0001,00076790,85020,000
2019-07-26VLKY0.050.050.0450.050.005308,900130.0450.05266,00090042,000
2019-07-25VLKY0.050.050.0450.045-0.005564,055140.0450.05348,0557,0003,000200,0006,000
2019-07-24VLKY0.050.050.0450.053,620,300700.0450.052,730,000167,00011,800102,00015,000515,50079,000
2019-07-23VLKY0.0450.060.0450.0550.01526,000240.0450.05449,00011,00010,00051,0005,000
2019-07-22VLKY0.0450.0450.0450.045125,00020.0450.05125,000
2019-07-19VLKY0.0450.040.05
2019-07-18VLKY0.0450.050.0450.0450.00593,500110.040.04578,00015,000500
2019-07-17VLKY0.0450.0450.040.045421,317270.040.04533,650100,00029,00068,00030,667160,000
2019-07-16VLKY0.0450.0450.0450.045-0.0055,80030.0450.054,0008001,000
2019-07-15VLKY0.050.050.04750.04750.002591,10080.0450.0555,00020,0009,1007,000
2019-07-12VLKY0.050.050.0450.0518,24490.0450.0510,3001,0003,2097353,000
2019-07-11VLKY0.050.050.050.050.0054,50030.0450.053,5001,000
2019-07-10VLKY0.0550.0550.040.045-0.01441,000250.0450.05169,00091,00062,00038,00081,000
2019-07-09VLKY0.060.060.0450.055-0.005422,333190.050.055410,0004,0003338,000
2019-07-08VLKY0.060.060.060.060.00527,03060.050.0626,600430
2019-07-05VLKY0.060.060.050.05-0.005139,462100.050.06133,0001,5009624,000
2019-07-04VLKY0.0550.0550.0550.055-0.0051,00010.050.061,000
2019-07-03VLKY0.060.060.050.05-0.0111,00030.050.05510,0001,000
2019-07-02VLKY0.0550.060.0550.060.005978,150160.050.06942,75010,00040025,000
2019-06-28VLKY0.060.060.050.055412,567300.050.055342,56735,00019,00016,000
2019-06-27VLKY0.0550.0550.0550.0550.00514,00050.050.0613,500500
2019-06-26VLKY0.060.0650.050.05-0.005326,650170.050.055290,65020,0006,00010,000
2019-06-25VLKY0.060.060.0550.055-0.00552,50070.0550.0625,00020,0007,000500
2019-06-24VLKY0.0650.0650.060.06590,57540.060.06575,57515,000
2019-06-21VLKY0.0650.0650.060.065211,00080.060.065151,50029,00010,00020,000500
2019-06-20VLKY0.0650.070.0650.0650.005292,100130.0650.07290,5006001,000
2019-06-19VLKY0.060.060.060.06300,476120.0550.065236,20434,00010,00027220,000
2019-06-18VLKY0.0550.060.0550.060.005324,00080.0550.06295,00029,000
2019-06-17VLKY0.060.060.0550.055212,000160.0550.06185,00010,00012,0005,000
2019-06-14VLKY0.060.060.0550.055778,100240.0550.06725,10051,0002,000
2019-06-13VLKY0.0550.060.050.06377,742140.0550.06291,00014,00010,00012,00064229,00010021,000
2019-06-12VLKY0.0650.0650.0650.0650.0058,50040.060.0656,0005002,000
2019-06-11VLKY0.060.060.060.0654,50050.060.06554,500
2019-06-10VLKY0.060.0650.060.0650.00576,25040.0550.06575,0001,000250
2019-06-07VLKY0.070.070.060.065132,000110.060.065125,0005,0001,0001,000
2019-06-06VLKY0.0750.0750.060.065-0.005231,50090.0650.07205,50015,00011,000
2019-06-05VLKY0.060.070.060.070.01389,193210.060.075315,00015,50012,00030,0001,69315,000
2019-06-04VLKY0.0650.0750.060.06-0.005215,635180.050.07131,0002,00025,0009,00015,00020,0001,63512,000
2019-06-03VLKY0.060.0650.060.0650.00551,24960.060.06514,74926,00050010,000
2019-05-31VLKY0.0550.060.0550.06459,782170.060.065413,20414,50024,0788,000
2019-05-30VLKY0.0550.060.0550.06145,000110.0550.06145,000
2019-05-29VLKY0.060.060.0550.0690,00070.0550.0690,000
2019-05-28VLKY0.060.060.060.06121,00050.060.065121,000
2019-05-27VLKY0.060.0650.0550.065117,80070.0550.06575,00012,0004,00080026,000
2019-05-24VLKY0.0650.0650.0550.065459,000250.0550.065232,00020,0005,00072,00052,00020,00058,000
2019-05-23VLKY0.0650.0650.060.065157,989120.060.07123,00020,98913,0001,000
2019-05-22VLKY0.0650.0650.0650.065115,00050.060.07106,0009,000