12:55:05 EDT Sun 12 Jul 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
2020-07-10VRPX0.050.050.050.05106,00050.0450.0592,0008,0006,000
2020-07-09VRPX0.0450.050.0450.05329,904110.0450.05159,75026,000141,0002,000825
2020-07-08VRPX0.050.050.0450.05540,510340.0450.05350,750146,00030,0002,00011,000760
2020-07-07VRPX0.050.050.0450.05667,225330.0450.05324,000324,00010,0009,000225
2020-07-06VRPX0.050.0550.0450.050.0052,008,770640.0450.051,875,66591,00042,000105
2020-07-03VRPX0.050.070.0450.0458,136,0833250.0450.055,114,6011,617,000257,50010,000283,000727,665126,317
2020-07-02VRPX0.040.0450.040.04991,481310.040.045866,07964,00010,00051,000402
2020-06-30VRPX0.0350.040.0350.040.0051,340,020720.0350.041,028,520243,00058,50010,000
2020-06-29VRPX0.0350.040.0350.040.005135,843170.0350.0443,70081,0008,000783
2020-06-26VRPX0.0350.040.0350.04256,100300.0350.0495,600130,0002,00050023,0005,000
2020-06-25VRPX0.040.040.0350.040.005617,550180.030.04596,40013,0006,0002,150
2020-06-24VRPX0.0350.040.0350.03567,50080.0350.0467,500
2020-06-23VRPX0.040.040.030.0351,934,080300.0350.04953,480780,000200,000100500
2020-06-22VRPX0.040.040.0350.03556,00020.0350.0436,00020,000
2020-06-19VRPX0.0350.040.0350.035126,87290.0350.04121,0001,0004,000650222
2020-06-18VRPX0.0350.0350.0350.035-0.005260,00090.0350.04240,00020,000
2020-06-17VRPX0.040.040.040.042,30040.0350.041,030500
2020-06-16VRPX0.040.040.0350.035106,00050.0350.0496,00010,000
2020-06-15VRPX0.040.040.0350.035332,00040.0350.04310,00020,0002,000
2020-06-12VRPX0.0350.0350.0350.03557,00020.0350.0457,000
2020-06-11VRPX0.0350.0350.0350.03524,00030.0350.0424,000
2020-06-10VRPX0.040.040.0350.035205,80080.0350.04200,0005,000800
2020-06-09VRPX0.040.040.0350.035-0.005625,681230.0350.04448,000101,00045,00030,0001,681
2020-06-08VRPX0.040.040.0350.035173,650120.0350.04116,0003,00036,00010,0008,000650
2020-06-05VRPX0.040.040.0350.03529,00060.030.03515,0004,0009,0001,000
2020-06-04VRPX0.0350.040.0350.035-0.00555,800160.030.0442,8008,0001,0003,0001,000
2020-06-03VRPX0.040.040.040.0419,00030.0350.0410,0009,000
2020-06-02VRPX0.040.040.040.040.00537,00060.0350.0412,0005,00010,00010,000
2020-06-01VRPX0.0350.040.0350.035267,000130.0350.04211,00056,000
2020-05-29VRPX0.0350.0350.030.03577,21090.030.0460,70016,000500
2020-05-28VRPX0.0350.0350.030.035154,00070.030.035100,0004,00050,000
2020-05-27VRPX0.0350.0350.030.03-0.00592,90070.030.03530,0005,00013,00044,000900
2020-05-26VRPX0.040.040.030.0351,619,600430.030.0351,094,500124,000155,000171,00075,000100
2020-05-25VRPX0.040.040.0350.04135,00060.0350.045,000130,000
2020-05-22VRPX0.0350.0350.0350.035-0.00510,75730.0350.0475710,000
2020-05-21VRPX0.040.040.0350.040.005176,043160.0350.04117,0004,00014,00020,00020,0001,043
2020-05-20VRPX0.040.040.0350.035-0.01697,811380.0350.04448,81112,000233,0004,000
2020-05-19VRPX0.0450.0450.040.0450.005310,200330.040.045174,80083,0006,50026,00019,000900
2020-05-15VRPX0.040.040.0350.04773,019490.0350.04668,81991,00012,0001,200
2020-05-14VRPX0.0350.040.0350.0351,937,950330.0350.041,808,55094,00025,0008,0002,400
2020-05-13VRPX0.040.040.0350.035681,450540.030.04435,450159,00057,00030,000
2020-05-12VRPX0.040.040.030.035-0.0051,798,373730.030.041,604,60377,00094,00021,0001,670
2020-05-11VRPX0.0350.040.0350.040.005248,400200.0350.04219,00010,00018,000
2020-05-08VRPX0.030.0350.030.0350.005275,00060.030.035245,00030,000
2020-05-07VRPX0.030.030.030.03758,400100.030.035748,00010,000400
2020-05-06VRPX0.0350.0350.030.0337,50050.030.03518,50019,000
2020-05-05VRPX0.030.030.0250.03144,10090.030.035144,000100
2020-05-04VRPX0.030.0350.0250.03-0.005311,335160.0250.03276,00019,00016,000335
2020-05-01VRPX0.030.0350.0250.0350.005151,000100.0250.035113,00010,00010,0004,00014,000
2020-04-30VRPX0.030.030.0250.025-0.005103,00020.0250.0398,0005,000
2020-04-29VRPX0.030.0350.0250.03374,900250.030.035321,4005,00030,00016,0002,000500
2020-04-28VRPX0.030.0250.03
2020-04-27VRPX0.030.0250.03
2020-04-24VRPX0.030.030.0250.025-0.005100,850100.0250.0393,0005,0002,000850
2020-04-23VRPX0.030.030.0250.03325,000100.0250.03321,0004,000
2020-04-22VRPX0.030.030.030.03169,50080.0250.03169,000500
2020-04-21VRPX0.030.030.030.03-0.005290,00080.030.035275,0008,0007,000
2020-04-20VRPX0.0350.0350.0350.0350.005100,03820.030.035100,00038
2020-04-17VRPX0.030.030.030.03109,21490.0250.03109,214
2020-04-16VRPX0.030.0350.030.03-0.005111,011130.030.035111,011
2020-04-15VRPX0.0350.030.035
2020-04-14VRPX0.0350.0350.0350.035103,00040.030.03595,0008,000
2020-04-13VRPX0.0350.0350.0350.0350.005204,000110.030.035145,00024,00035,000