08:00:09 EST Fri 22 Feb 2019
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
2019-02-21VSGN0.040.040.040.04102,00030.040.045102,000
2019-02-20VSGN0.0450.0450.040.04206,340390.040.045186,84050019,000
2019-02-19VSGN0.040.0450.040.040.0051,137,850350.040.045997,9502,400100,50037,000
2019-02-15VSGN0.040.040.0350.035-0.005140,772170.0350.04135,2005,000572
2019-02-14VSGN0.040.040.0350.040.005278,090130.0350.04177,000101,090
2019-02-13VSGN0.0350.040.0350.035179,00070.0350.04179,000
2019-02-12VSGN0.0350.040.030.035529,100240.0350.04468,50060,000600
2019-02-11VSGN0.0350.0350.0350.035-0.005217,80080.0350.04217,500300
2019-02-08VSGN0.0350.040.0350.040.005120,00020.0350.04120,000
2019-02-07VSGN0.030.0350.030.0351,187,887340.030.04989,8225,00027,00040,00060,06566,000
2019-02-06VSGN0.030.0350.030.0350.005373,200130.030.035373,200
2019-02-05VSGN0.030.0350.0250.03-0.005731,800290.0250.03721,5001,3009,000
2019-02-04VSGN0.030.0350.0250.035909,500270.0250.035899,0005,0005005,000
2019-02-01VSGN0.040.040.0350.035756,766400.030.035617,46680070,50058,00010,000
2019-01-31VSGN0.040.040.0350.035-0.0051,101,7751120.0350.04790,40051,00015,400109,000100,97535,000
2019-01-30VSGN0.0350.040.0350.040.015,967,700880.0350.044,657,700117,00031,500109,000157,00012,000821,50062,000
2019-01-29VSGN0.030.03750.0250.030.0058,255,2252010.030.0356,145,758302,000384,80078,000319,000272,667753,000
2019-01-28VSGN0.0250.0350.0250.030.01513,221,2724730.0250.039,529,452458,000248,675186,300342,50018,0001,230,3451,208,000
2019-01-25VSGN0.020.020.0150.015-0.0051,016,000290.0150.02792,00055,00050,00044,00075,000
2019-01-24VSGN0.0150.020.0150.020.011,083,400370.0150.02425,90010,00025,000611,50011,000
2019-01-23VSGN0.0150.0150.010.01-0.0163,00020.0150.0263,000
2019-01-22VSGN0.0150.020.0150.02250,00070.0150.02250,000
2019-01-21VSGN0.0150.020.0150.0299,00080.010.0299,000
2019-01-18VSGN0.0150.020.0150.020.005129,00040.010.02129,000
2019-01-17VSGN0.020.020.0150.0150.00511,00020.0150.0211,000
2019-01-16VSGN0.0150.0150.010.01-0.005310,00060.010.02310,000
2019-01-15VSGN0.0150.0150.0150.01510,00010.0150.0210,000
2019-01-14VSGN0.0150.0150.0150.01570,00030.0150.0256,00014,000
2019-01-11VSGN0.0150.0150.0150.015308,500540.010.015308,000500
2019-01-10VSGN0.0150.0150.010.01-0.00563,000320.010.01560,0003,000
2019-01-09VSGN0.010.0150.010.015119,00030.010.015119,000
2019-01-08VSGN0.0150.010.015
2019-01-07VSGN0.0150.0150.010.01537,00040.010.01516,00010,000
2019-01-04VSGN0.0150.010.015
2019-01-03VSGN0.0150.0150.0150.01517,00030.010.01516,0001,000
2019-01-02VSGN0.010.010.010.01-0.0054,00010.010.0154,000
2018-12-31VSGN0.0150.010.015
2018-12-28VSGN0.010.0150.010.01540,88460.010.01518,50022,000384
2018-12-27VSGN0.0150.0150.010.01341,450160.010.01590,00070,00048,00022,500110,950
2018-12-24VSGN0.010.010.015
2018-12-21VSGN0.010.010.010.011,00010.010.0151,000
2018-12-20VSGN0.010.0150.010.01-0.005112,00070.010.015112,000
2018-12-19VSGN0.0150.0150.0150.0150.005100,70050.010.015100,700
2018-12-18VSGN0.010.010.010.01260,012120.010.015108,0122,000150,000
2018-12-17VSGN0.010.010.010.0155,023120.010.01517,02338,000
2018-12-14VSGN0.010.010.010.01-0.005344,20090.010.015328,2008,0008,000
2018-12-13VSGN0.0150.0150.010.01-0.005113,06870.010.015110,0683,000
2018-12-12VSGN0.010.0150.010.0150.005231,000100.010.015211,00020,000
2018-12-11VSGN0.010.010.010.0127,09840.010.01526,0001,098
2018-12-10VSGN0.010.0150.010.01-0.005126,00170.010.015124,0012,000
2018-12-07VSGN0.010.0150.010.0150.005205,001630.010.015205,001
2018-12-06VSGN0.010.010.0050.01226,50090.010.015226,500
2018-12-05VSGN0.010.010.010.01958,122230.0050.01958,122
2018-12-04VSGN0.010.010.010.01370,00020.010.015370,000
2018-12-03VSGN0.010.010.015
2018-11-30VSGN0.010.010.010.0172,00250.010.01572,002
2018-11-29VSGN0.010.010.010.01-0.005248,278190.010.01522,00125,00086,277115,000
2018-11-28VSGN0.0150.0150.010.01-0.005250,000200.010.01540,0001,0009,000200,000
2018-11-27VSGN0.0150.0150.0150.0159,00010.010.0159,000
2018-11-26VSGN0.0150.010.015
2018-11-23VSGN0.0150.0150.0150.015220,00060.010.015170,00050,000