13:10:19 EDT Sat 06 Jun 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
2020-06-05VMN0.1050.1050.1050.1050.00528,00030.1050.1128,000
2020-06-04VMN0.110.110.100.10-0.01563,71280.100.10563,500212
2020-06-03VMN0.1150.1050.11
2020-06-02VMN0.120.120.1150.1150.00597,333130.1150.12596,500833
2020-06-01VMN0.130.130.110.11-0.01286,066380.110.115224,56620,00016,5002,00023,000
2020-05-29VMN0.1050.120.1050.120.015142,000220.110.115103,50017,50010,0005,5005,500
2020-05-28VMN0.1050.1050.1050.10514,10030.100.1058,5005,500
2020-05-27VMN0.1050.1050.100.10579,200160.0950.10560,0009,5004,0005,500200
2020-05-26VMN0.120.120.100.10-0.02268,033450.100.11157,00054,50012,5008,5004,00020,0003311,500
2020-05-25VMN0.120.120.1050.105-0.005143,501160.100.125122,00017,5001,0002,0001,001
2020-05-22VMN0.110.1150.0950.110.015264,102370.0950.115185,00037,60217,0004,00020,000500
2020-05-21VMN0.1050.1050.0950.095-0.0158,80580.090.10548,50010,005300
2020-05-20VMN0.100.1050.0950.105-0.00573,565150.0950.10534,00020,0654,0005,50010,000
2020-05-19VMN0.1250.1250.090.110.01487,627590.110.13311,927104,50019,00022,00020,00010,200
2020-05-15VMN0.100.100.100.100.00540,71730.0950.1140,000717
2020-05-14VMN0.100.100.0950.095-0.01540,10070.090.1134,1006,000
2020-05-13VMN0.0950.110.0950.110.01134,000140.0950.10585,00016,00015,0004,00014,000
2020-05-12VMN0.100.1050.100.100.00588,30070.090.09575,8006,0006,000500
2020-05-11VMN0.0950.0950.090.09-0.0110,00020.090.1051,0009,000
2020-05-08VMN0.100.0950.105
2020-05-07VMN32110.0950.105321
2020-05-06VMN0.100.100.0950.095-0.00520,20040.090.10513,0007,000
2020-05-05VMN0.0950.100.090.100.005167,600180.100.105166,6001,000
2020-05-04VMN0.1050.1050.0950.095-0.0160,610110.0950.1021,00014,50014,50010,500
2020-05-01VMN0.0950.1050.0950.1050.0170,500120.0950.10555,5007,0008,000
2020-04-30VMN0.1050.1050.0950.095-0.02171,363210.0950.10148,8638,0004,50010,000
2020-04-29VMN0.120.120.090.115-0.005460,309460.100.115355,24996,5008,500
2020-04-28VMN0.080.120.0650.120.0551,179,244870.110.14923,64449,00027,00034,00056,00089,000600
2020-04-27VMN0.060.0750.060.0750.0173,724270.060.07541,33222,3125,0001,0004,00080
2020-04-24VMN0.0650.060.075
2020-04-23VMN76710.060.075767
2020-04-22VMN0.0650.0650.0650.06526,40090.060.06523,0001,0001,0001,000400
2020-04-21VMN0.0650.0650.0650.065101,00020.060.065100,0001,000
2020-04-20VMN0.0650.0650.0650.065-0.01174,867110.060.065148,00116,0005,0005,000866
2020-04-17VMN0.0750.0650.08
2020-04-16VMN0.0750.0650.08
2020-04-15VMN0.0750.0650.08
2020-04-14VMN0.0750.070.08
2020-04-13VMN4010.0650.08
2020-04-09VMN50010.0650.08
2020-04-08VMN0.0650.0650.0650.065-0.0125,35640.0650.085,00010,00010,000356
2020-04-07VMN0.0750.060.075
2020-04-06VMN0.0750.0750.0750.07585,00030.0650.0845,00020,00020,000
2020-04-03VMN0.070.0750.070.0750.00567,50080.0750.0863,5002,0001,0001,000
2020-04-02VMN0.070.070.070.07-0.0051,00010.060.0751,000
2020-04-01VMN0.0750.060.08
2020-03-31VMN0.0750.0750.0750.075103,71270.060.0875,00012,71210,0006,000
2020-03-30VMN0.0650.0750.060.075197,246190.060.08144,30029,0001,00019,0003,000946
2020-03-27VMN0.0750.0650.08
2020-03-26VMN0.0750.070.08
2020-03-25VMN0.070.0750.070.0750.005143,00080.0650.08100,00021,00022,000
2020-03-24VMN0.080.080.070.07-0.00563,01760.060.07543,0006,0006,0008,00017
2020-03-23VMN0.0750.0750.0750.07546,50020.060.0846,500
2020-03-20VMN0.0750.060.08
2020-03-19VMN0.080.080.0750.0750.0190,00060.060.0885,0001,0001,0003,000
2020-03-18VMN0.0750.0750.060.065-0.01546,826120.070.0837,0003,0006,000826
2020-03-17VMN0.080.0750.08
2020-03-16VMN0.080.080.080.0872,00040.0750.0872,000
2020-03-13VMN0.080.070.11
2020-03-12VMN40010.080.09400
2020-03-11VMN0.080.0750.09
2020-03-10VMN0.080.0850.11
2020-03-09VMN35010.0850.11