23:35:12 EDT Wed 27 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
2020-05-27VNVX0.150.1650.1450.1650.005110,601300.1450.1768,17516,50014,5008,5002,9179
2020-05-26VNVX0.1650.1650.160.16585,700220.1450.16560,70017,5005005004,5002,000
2020-05-25VNVX0.1650.1650.1650.1657,45040.160.1656,0001,000450
2020-05-22VNVX0.170.170.160.165116,750250.1550.16577,50025,5002,00011,500250
2020-05-21VNVX0.160.1650.160.16561,450210.1650.1742,8505,00013,500100
2020-05-20VNVX0.160.170.160.165148,450360.160.16575,25015,50035,0007,5001,00014,000200
2020-05-19VNVX0.180.180.1650.165-0.005243,226770.160.17193,86913,00025,0004,5005,5001,357
2020-05-15VNVX0.160.1750.160.170.01191,043520.170.19140,58421,50014,0003,5005,5005,500459
2020-05-14VNVX0.160.1650.1550.16106,409220.1550.1672,31317,5006,5002,5007,000296
2020-05-13VNVX0.170.170.150.15-0.01147,485330.1550.16108,98524,0005004,5001,5008,000
2020-05-12VNVX0.170.170.160.170.005103,204310.1550.1749,70032,0001,0007,50013,0004
2020-05-11VNVX0.1650.170.1550.16-0.00581,505220.160.1723,50027,5005,00016,5009,0005
2020-05-08VNVX0.170.180.1650.165-0.005331,234470.1650.18237,74456,50014,5008,00014,000490
2020-05-07VNVX0.1650.170.1550.170.01104,873160.1550.1769,88226,5914,0004,400
2020-05-06VNVX0.170.170.1550.1650.00558,135240.1550.1732,2248,50016,50050011
2020-05-05VNVX0.170.170.160.1654,760130.150.16553,5001,260
2020-05-04VNVX0.170.170.160.160.01114,773370.160.1795,00111,0007,5001,272
2020-05-01VNVX0.1550.1550.140.15108,635250.140.1682,13015,00011,5005
2020-04-30VNVX0.160.160.1450.15264,992300.150.155222,40015,00014,00013,000592
2020-04-29VNVX0.170.1750.1350.15-0.015263,653640.1450.175188,97112,50024,50017,5005,00013,5001,682
2020-04-28VNVX0.170.170.160.170.01111,785200.160.1748,50025,00011,5007,50019,000285
2020-04-27VNVX0.1750.1750.1450.16-0.005397,061380.160.175356,8502,50020,0003,5001505003,50010,061
2020-04-24VNVX0.1750.1750.150.165-0.005225,714510.1550.175163,10814,50023,0007,0005,00012,0001,106
2020-04-23VNVX0.160.190.150.170.015464,8121420.170.18329,40870,54711,00018,00014,00019,5002,357
2020-04-22VNVX0.150.170.150.150.01702,9641520.1450.16497,23675,50032,50034,50021,00028,95013,278
2020-04-21VNVX0.140.1450.130.14-0.005109,990330.1350.14583,38514,0005002,5009,000605
2020-04-20VNVX0.140.150.140.1450.01288,986730.140.145247,41321,50010,0001,0005,5001,5002,073
2020-04-17VNVX0.120.1550.120.1350.02634,130980.1350.14470,46349,00058,50010,0005,00026,50013,500767
2020-04-16VNVX0.100.1250.100.1150.02625,933820.1050.115484,38886,00015,0005,00022,00011,0002,545
2020-04-15VNVX0.100.100.0950.095172,134180.090.095170,6001,534
2020-04-14VNVX0.0950.100.0950.095292,000430.0950.10240,70015,00017,0008,00011,000300
2020-04-13VNVX0.0950.0950.0950.09558,500150.090.09553,0003,0002,000500
2020-04-09VNVX0.090.0950.0850.0950.005172,012120.0850.095160,0002,00010,012
2020-04-08VNVX0.090.090.080.0938,20060.080.0938,000200
2020-04-07VNVX1010.080.0910
2020-04-06VNVX0.080.090.080.090.015133,512330.080.09122,4124,0002,0008002,0002,000300
2020-04-03VNVX0.0750.080.0750.080.00515,32050.070.0811,0001,0003,00020
2020-04-02VNVX0.0750.0750.0750.0750.00527,50040.070.07512,00013,0002,000500
2020-04-01VNVX0.080.0850.070.07-0.01193,430110.070.08190,0001,0002,000430
2020-03-31VNVX0.0950.0950.0750.08-0.015192,749340.0750.085128,00024,00010,00014,00015,412837
2020-03-30VNVX0.0950.0950.0950.0955,92540.080.0953,8002,000125
2020-03-27VNVX0.0750.0950.0750.0950.0111,00040.0750.0951,0006,0004,000
2020-03-26VNVX0.0750.0850.0750.08567,750110.080.08567,000750
2020-03-25VNVX0.0850.0850.0750.08567,010140.080.08564,0001,0001,000400610
2020-03-24VNVX0.0850.0850.080.0850.0173,450180.0750.08565,5003,0004,000100600
2020-03-23VNVX0.0850.0850.070.075-0.00517,90060.070.08512,5005,000400
2020-03-20VNVX0.0850.0850.0750.075-0.0142,000100.070.08532,5006,0003,000
2020-03-19VNVX0.100.100.0850.085-0.005127,698100.070.085120,6882,0004,0001,00010
2020-03-18VNVX0.080.090.080.09-0.02396,500240.080.09374,5001,00015,0002,5002,5001,000
2020-03-17VNVX0.110.110.110.1113,50010.070.1013,500
2020-03-16VNVX0.0850.110.0750.095-0.015115,630330.0750.1169,0309,00010,00011,50015,0001,100
2020-03-13VNVX0.090.110.0850.110.0149,600120.090.1141,0004,5001,5002,000600
2020-03-12VNVX0.100.100.0850.085-0.02528,500100.070.0919,5001,0005,0003,000
2020-03-11VNVX0.1150.1150.110.110.0256,000120.080.1145,0003,0003,0001,0004,000
2020-03-10VNVX0.100.100.090.09-0.0152,509120.080.11545,5003,0004,0009
2020-03-09VNVX0.0950.100.0950.10-0.01531,08690.0950.1021,08510,0001
2020-03-06VNVX0.1150.1150.100.1150.01102,000140.0950.11575,5003,00010,0002,0004,0007,500
2020-03-05VNVX0.110.110.1050.105-0.01532,40060.100.11524,0008,000400
2020-03-04VNVX0.120.120.120.1293,90080.110.1293,900
2020-03-03VNVX0.120.120.120.1258,690390.1050.1232,00024,5002,000190
2020-03-02VNVX0.110.1250.110.120.0216,32370.100.1211,8231,5003,000
2020-02-28VNVX0.0950.100.0950.1081,333260.0950.1157,0232,5001,5005,50010,0004,400410