11:17:29 EDT Mon 23 Jul 2018
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
2018-07-20VNTQ0.0550.0550.0550.05515,00020.0550.0615,000
2018-07-19VNTQ0.050.0550.050.0550.00558,44250.0550.0653,4425,000
2018-07-18VNTQ0.0550.0550.050.05-0.005105,000110.050.0681,00024,000
2018-07-17VNTQ0.0550.0550.0550.055-0.00520,20050.0550.06513,2005,0002,000
2018-07-16VNTQ0.0650.0650.0550.060.00516,20060.0550.06513,5007002,000
2018-07-13VNTQ0.060.060.0550.055-0.0133,84770.060.06518,0005,00084710,000
2018-07-12VNTQ0.0650.060.07
2018-07-11VNTQ0.0650.0650.0650.0650.0195,710100.060.0785,7005,0005,00010
2018-07-10VNTQ0.0650.0650.0550.055-0.01137,50090.0550.065132,5005,000
2018-07-09VNTQ0.0650.0650.0650.065-0.0055,00010.0650.075,000
2018-07-06VNTQ0.070.070.070.07-0.0055,30020.0650.075,000300
2018-07-05VNTQ70010.070.075700
2018-07-04VNTQ0.0750.0750.0750.075-0.0056,90030.070.0755,0001,000900
2018-07-03VNTQ0.080.0750.08
2018-06-29VNTQ0.080.080.080.08-0.00577,00010.0750.0877,000
2018-06-28VNTQ0.0850.0850.0850.0850.013,50020.0750.0853,500
2018-06-27VNTQ0.090.0950.070.075-0.005156,122170.0750.085145,00011,0006161
2018-06-26VNTQ0.060.100.060.0750.01203,000260.0750.09186,00012,0005,000
2018-06-25VNTQ0.0650.0650.060.062,59930.060.071,0001,000599
2018-06-22VNTQ0.0650.0650.060.0617,70040.060.06517,000700
2018-06-21VNTQ0.0650.070.060.060.00563,00080.060.06562,0001,000
2018-06-20VNTQ0.0650.0650.050.055-0.01207,900210.0550.065193,10012,0001,0001,000800
2018-06-19VNTQ0.080.080.060.065-0.015306,535310.060.065284,53515,0007,000
2018-06-18VNTQ0.0750.080.0750.08-0.00569,50080.080.1058,50011,000
2018-06-15VNTQ0.0850.0850.0850.085-0.00510,00010.0750.1010,000
2018-06-14VNTQ0.090.080.10
2018-06-13VNTQ0.0950.0950.090.090.00511,00050.090.09510,0001,000
2018-06-12VNTQ0.0850.0850.0850.085-0.0159,00020.0850.0959,000
2018-06-11VNTQ0.080.100.080.100.00537,22980.0850.1032,2295,000
2018-06-08VNTQ0.100.100.0750.095-0.0116,50040.080.1016,500
2018-06-07VNTQ0.100.1050.100.1050.0052,54040.0750.1052,540
2018-06-06VNTQ0.100.100.100.101,00010.090.101,000
2018-06-05VNTQ0.100.080.10
2018-06-04VNTQ0.100.080.10
2018-06-01VNTQ0.080.100.080.100.01540,840130.0750.1028,84012,000
2018-05-31VNTQ0.090.090.0850.085-0.01518,00040.0850.0918,000
2018-05-30VNTQ0.100.090.10
2018-05-29VNTQ0.100.090.10
2018-05-28VNTQ0.100.090.10
2018-05-25VNTQ0.100.0850.10
2018-05-24VNTQ0.090.100.090.1020,49950.0850.1015,0005,000499
2018-05-23VNTQ0.0850.100.0850.100.01529,500110.0850.1022,5004,0003,000
2018-05-22VNTQ0.0950.100.0850.100.01517,30060.0850.10515,3002,000
2018-05-18VNTQ0.090.090.0850.085-0.01530,50070.080.10520,50010,000
2018-05-17VNTQ0.100.0850.105
2018-05-16VNTQ0.100.100.100.100.00511,99940.0850.108,0003,000999
2018-05-15VNTQ0.1050.1050.0950.095-0.01106,200100.090.105101,2005,000
2018-05-14VNTQ0.1050.110.100.10556,40080.100.10554,5001,500400
2018-05-11VNTQ0.1050.1050.1050.1050.0057,00020.0950.1052,0005,000
2018-05-10VNTQ0.100.090.105
2018-05-09VNTQ0.100.100.100.10-0.00517,30060.100.10517,000150150
2018-05-08VNTQ0.1050.1050.1050.1050.0140,50090.090.1125,0005,00010,500
2018-05-07VNTQ0.0950.0950.0950.095-0.00511,00030.090.10550010,500
2018-05-04VNTQ0.100.100.100.1011,25030.100.10511,000250
2018-05-03VNTQ0.1050.1050.1050.1050.00515,00020.100.1051,00014,000
2018-05-02VNTQ0.1050.1050.100.10-0.00597,00050.0950.1197,000
2018-05-01VNTQ0.1150.1150.1050.10584,000130.1050.1148,0002,0003,0001,00030,000
2018-04-30VNTQ0.1050.110.115
2018-04-27VNTQ0.1150.1150.100.105-0.03229,500120.110.115227,5002,000
2018-04-26VNTQ0.120.1350.120.1350.01590,00020.120.13590,000
2018-04-25VNTQ0.120.1150.135
2018-04-24VNTQ15010.120.13150