08:54:17 EDT Sat 20 Apr 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-NEO ATS
2019-04-18VSGN0.140.160.130.1550.015262,350470.140.16197,00027,00035038,000
2019-04-17VSGN0.1450.1450.140.140.0182,750150.1250.1472,00025010,000500
2019-04-16VSGN0.110.130.110.130.0570,875210.120.1521,5005,00041,0001,3752,000
2019-04-15VSGN0.1350.1350.080.08-0.06105,400240.080.1273,4002,00030,000
2019-04-12VSGN0.070.0750.0650.07-0.0051,001,306890.0650.08623,0001,00041,000211,00068760,61964,000
2019-04-11VSGN0.0750.0750.0650.065-0.00556,00070.0650.0718,00020,00014,0004,000
2019-04-10VSGN0.070.070.070.0784,00040.0650.0784,000
2019-04-09VSGN0.0750.0750.0650.07-0.005406,200210.0650.07326,20020,00020,00040,000
2019-04-08VSGN0.080.080.070.075-0.005233,000160.070.08184,0002,0008,00039,000
2019-04-05VSGN0.080.080.070.08801,200410.0750.08702,00019,20018,00062,000
2019-04-04VSGN0.070.080.070.080.0051,028,075530.0750.08899,07512,00028,00084,0005,000
2019-04-03VSGN0.070.0750.0650.0750.005901,000570.070.075762,50020,50073,00045,000
2019-04-02VSGN0.070.070.060.07269,000210.060.07229,00010,00030,000
2019-04-01VSGN0.070.070.0650.07122,367130.060.07113,3672,0007,000
2019-03-29VSGN0.070.070.070.0756,55680.0650.071,55655,000
2019-03-28VSGN0.0750.0750.070.075641,271290.070.075572,0001,56430,00070737,000
2019-03-27VSGN0.0750.0750.070.075709,400290.070.075577,000102,40030,000
2019-03-26VSGN0.080.080.070.0750.005533,500450.070.075305,00030,00035,00015,00050015,000133,000
2019-03-25VSGN0.070.0750.070.0754,00080.070.07554,000
2019-03-22VSGN0.070.0750.070.07-0.005190,798250.070.075179,79810,0001,000
2019-03-21VSGN0.080.080.0750.075-0.0051,064,905850.070.0751,001,10580030,0001,00032,000
2019-03-20VSGN0.0750.080.0750.07750.0025759,723400.0750.08533,54451,00052,179123,000
2019-03-19VSGN0.0750.0750.070.0750.0051,318,332880.070.081,061,33248,00066,0001,000142,000
2019-03-18VSGN0.070.0750.0650.07754,200800.0650.075663,25033,00020,50045037,000
2019-03-15VSGN0.070.070.0650.070.005586,651270.0650.07576,50015110,000
2019-03-14VSGN0.0650.0650.060.065492,130290.060.07487,0303008004,000
2019-03-13VSGN0.0550.0650.0550.0650.011,188,260530.060.0651,079,50841,20255067,000
2019-03-12VSGN0.0550.0550.050.0550.005361,252250.050.055356,8001,4523,000
2019-03-11VSGN0.050.060.050.050.0051,675,805750.050.0551,536,1005,00025,50020520,00089,000
2019-03-08VSGN0.0450.0450.040.04-0.00543,00040.040.04516,00010,00017,000
2019-03-07VSGN0.050.050.040.04-0.005267,000110.040.045213,00029,00025,000
2019-03-06VSGN0.0450.050.040.0450.0051,285,260490.0450.05939,7601,0003,000237,500104,000
2019-03-05VSGN0.040.040.040.04-0.00526,00030.040.04518,0008,000
2019-03-04VSGN0.0450.0450.0450.0450.005327,100130.040.045327,000100
2019-03-01VSGN0.040.040.040.04101,76070.040.045101,760
2019-02-28VSGN0.040.0450.040.0446,00040.040.04546,000
2019-02-27VSGN0.040.040.040.04331,900100.040.045331,900
2019-02-26VSGN0.040.0450.040.04208,793120.040.045207,5001,293
2019-02-25VSGN0.040.0550.040.04614,809300.040.05609,3091,0005004,000
2019-02-22VSGN0.040.040.040.04185,001100.040.045185,001
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