08:34:27 EDT Tue 26 May 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-Lynx
2020-05-25VMETA0.1150.1250.110.122,054,1981960.120.1251,293,645275,000212,5007,000128,50074,25043,303
2020-05-22VMETA0.120.1350.110.12-0.0255,606,1855790.1150.123,108,6291,094,500472,50039,00030,460584,500272,3754,221
2020-05-21VMETA0.1350.1550.130.1450.024,535,5614880.140.1452,632,515819,000440,75035,000331,000272,9683,828
2020-05-20VMETA0.130.1350.120.130.0051,643,0332060.1250.131,051,311326,00083,20050095,50083,9042,031
2020-05-19VMETA0.1250.130.120.1250.0051,370,7982490.1250.13501,853613,48481,97512,00076,50082,6602,326
2020-05-15VMETA0.1150.130.1150.120.012,007,9872890.1150.1251,211,814335,795237,48015,500140,00062,5003,898
2020-05-14VMETA0.110.1150.1050.110.005238,557570.110.11578,99740,00056,60010056,0005,0001,860
2020-05-13VMETA0.110.110.1050.11222,618580.1050.1156,42027,50098,2006,50010,00022,5001,298
2020-05-12VMETA0.110.1150.1050.11383,961650.110.115257,41918,50094,26211,5001,450830
2020-05-11VMETA0.1150.1150.1050.105-0.01616,035700.1050.11191,487119,000148,595135,00020,4001,553
2020-05-08VMETA0.110.1150.1050.1150.005526,666800.110.115200,65094,000160,10063,5006,0002,101
2020-05-07VMETA0.110.1150.1050.105-0.01453,958950.1050.11321,67647,00072,0003,5006,0008302,952
2020-05-06VMETA0.110.120.110.115289,429480.1150.12219,93024,60020,00023,5001,399
2020-05-05VMETA0.1150.120.1050.1150.005659,376740.110.115479,17016,00022,00020081,00059,1711,833
2020-05-04VMETA0.1050.1150.100.110.005986,4581040.110.115670,16294,50020,000300111,50087,6911,590
2020-05-01VMETA0.110.110.1050.110.01340,014800.1050.11257,25241,50025,00012,3303,232
2020-04-30VMETA0.1050.1150.100.105-0.0051,216,3341560.100.11718,20966,5005,0003,500261,000158,5003,225
2020-04-29VMETA0.110.1150.1050.11-0.005951,5951170.110.115476,294237,00067,00010,50080,00079,0001,372
2020-04-28VMETA0.1250.1250.1050.1151,838,8872130.110.115961,838165,00095,0005,00099,500310,250202,099
2020-04-27VMETA0.0950.1250.0950.120.0253,406,5934060.1150.122,112,867563,600179,00024,00010,000137,000171,885207,341
2020-04-24VMETA0.0950.100.090.095520,145860.0950.10197,683157,00098,0001,0001119,00052,9003,741
2020-04-23VMETA0.100.100.0950.0950.0051,126,4401120.0950.10764,11753,719117,00028,000118,00041,0004,104
2020-04-22VMETA0.0950.100.090.09-0.005140,901570.090.10116,5803,0003,00036016,0001,136
2020-04-21VMETA0.100.100.0950.095513,237720.0950.10460,54723,0003,0003,00019,0002,5002,190
2020-04-20VMETA0.0950.1050.0950.095-0.005755,961880.0950.10459,737156,00068,00028,5002,00041,500224
2020-04-17VMETA0.0950.100.090.100.005358,224860.0950.10285,58627,00022,00017,0001,8022,201
2020-04-16VMETA0.0950.0950.090.095535,815890.090.095174,406148,00065,0004,000512126,00013,0003,797
2020-04-15VMETA0.1050.1050.0950.0975-0.0025879,477700.0950.10601,90748,00023,50020,00080,00020,16085,510
2020-04-14VMETA0.0950.10750.090.100.012,107,5951840.100.1051,059,306333,000199,00020,0001,053266,00064,000165,236
2020-04-13VMETA0.090.0950.0850.09755,2532060.090.095228,490156,00091,00045,0001,00090,000106,89536,400
2020-04-09VMETA0.090.090.0850.090.0051,902,5202710.0850.095866,600177,000271,00011,0007,000394,000170,4012,5892,000
2020-04-08VMETA0.0950.0950.0850.091,067,3732350.0850.095508,808122,37232,00051,0005,500269,00073,3603,533
2020-04-07VMETA0.100.100.090.09-0.005853,3093880.0850.095390,06192,00020,0008,0001,200136,0004,000201,848
2020-04-06VMETA0.0950.100.0850.09932,3151580.090.095564,645196,00072,0006,000150,00038,7004,429
2020-04-03VMETA0.0950.100.0850.09-0.0051,538,4761800.0850.09956,303141,00093,00013,000800258,00072,0003,596
2020-04-02VMETA0.0950.1050.0950.095-0.005697,7791510.0950.105463,09677,50020,00011,50012,00033,50077,6501,733
2020-04-01VMETA0.1050.1050.0950.10553,940990.100.105315,92483,000108,5009,00028,2007,5001,516
2020-03-31VMETA0.1050.110.100.10-0.005944,2391820.100.11573,45958,50078,5009,5001,00072,000128,60022,080
2020-03-30VMETA0.110.1150.100.10-0.0151,100,2301760.100.105694,60468,500145,50030,50085,00073,0102,816
2020-03-27VMETA0.1050.1150.090.1050.0051,397,4372080.1050.115996,864245,00655,50010,5004004,50081,0003,433
2020-03-26VMETA0.100.130.0950.100.0052,598,7353880.100.1051,465,276321,592267,00068,000300260,200201,85010,247
2020-03-25VMETA0.090.0950.080.0950.005942,9211110.090.095573,771186,000115,00010,00054,5003,250
2020-03-24VMETA0.080.090.080.090.015511,003910.080.09385,40315,00038,00011,00046,00012,9122,088
2020-03-23VMETA0.080.080.0750.075-0.005189,460350.0750.08141,91038,0008,600950
2020-03-20VMETA0.0750.0850.0750.0850.011,296,0001920.080.085881,941204,00067,0005,0001,00068,00057,05011,709
2020-03-19VMETA0.0750.0750.070.07-0.005851,4721310.070.075571,53785,00029,0009,00084,00067,0004,185
2020-03-18VMETA0.0750.080.070.075990,9941570.070.08478,321225,00065,00080051,000169,2501,123
2020-03-17VMETA0.0850.0850.070.075-0.011,515,0372330.0750.08741,150308,000158,0006,0001,000122,000173,1605,147
2020-03-16VMETA0.0850.0850.0750.0851,140,3991670.080.085772,816124,00055,00047,00064,00070,6555,521
2020-03-13VMETA0.080.090.0750.0850.011,819,8792790.0850.09995,006404,000185,00016,00021976,000134,6608,494
2020-03-12VMETA0.090.090.070.075-0.024,370,0144350.0750.082,689,482445,000232,50047,000722205,000539,818208,536
2020-03-11VMETA0.110.110.0950.095-0.0151,167,2291830.0950.105805,446138,00051,00033,5002062,50065,37511,088
2020-03-10VMETA0.1150.1150.1050.105-0.005537,6001440.1050.11365,94759,00036,50021,00012,50038,5003,753
2020-03-09VMETA0.1150.1150.0950.11-0.022,797,6373170.110.1152,522,689104,50025,50068,00072,4242,574
2020-03-06VMETA0.1350.1350.120.13-0.005792,4392050.1250.13505,17663,50066,00068,00032,50051,6394,086
2020-03-05VMETA0.1450.1450.1350.14715,9401440.1350.14376,110142,50075,00047,50010018,00054,2002,030
2020-03-04VMETA0.140.1550.1350.140.012,597,4282680.140.145990,481483,000142,500160,00017,80056,000181,700564,869
2020-03-03VMETA0.130.1550.130.130.0056,381,1506870.130.141,949,7663,322,000238,500206,000181,500151,800331,584
2020-03-02VMETA0.120.130.1150.130.005610,4842700.120.13343,48928,00034,00058,5007,00085,00044,5259,970
2020-02-28VMETA0.120.130.1050.130.012,627,9743790.120.131,500,755257,650299,00044,50023,902325,500123,33052,668
2020-02-27VMETA0.130.1350.110.115-0.0153,367,8584360.120.1251,586,041424,000258,500260,50010,000463,500239,400122,787