15:06:51 EST Mon 18 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
2019-02-15VSUR0.0450.0450.0450.0450.00573,90070.040.04560,00090013,000
2019-02-14VSUR0.040.0450.040.04555,41380.040.04520,41499934,000
2019-02-13VSUR0.040.0450.040.045231,000190.040.045114,50051,0005005,00060,000
2019-02-12VSUR0.050.0550.0450.045-0.011,120,100530.040.045611,300250,000201,80057,000
2019-02-11VSUR0.0550.060.050.0550.005568,350400.050.055503,0001,00012,00046,0003506,000
2019-02-08VSUR0.0550.0550.050.050.005167,022130.050.055109,2225,00010,0001,80041,000
2019-02-07VSUR0.050.0550.0450.045435,300290.0450.055287,30082,0003,00051,00012,000
2019-02-06VSUR0.040.0450.0350.0450.01871,621420.040.05697,32011,0001,101156,5007005,000
2019-02-05VSUR80020.0350.04400400
2019-02-04VSUR0.0350.040.0350.035-0.005194,877140.0350.0497,00090045,00051,977
2019-02-01VSUR0.040.040.0350.040.005160,100110.0350.0474,00010086,000
2019-01-31VSUR0.040.040.0350.03577,36950.0350.0413,36964,000
2019-01-30VSUR90010.0350.04900
2019-01-29VSUR0.040.040.040.040.00510,25020.0350.0425010,000
2019-01-28VSUR0.040.040.0350.035-0.00561,50040.0350.0411,00050,000500
2019-01-25VSUR0.0450.0450.040.04-0.00599,301120.0350.0497,001900900500
2019-01-24VSUR0.0450.0450.0450.04557,39980.040.04512,99920029,00020015,000
2019-01-23VSUR0.0450.0450.0450.04513,387100.0350.0451,50028711,000600
2019-01-22VSUR50010.0350.04500
2019-01-21VSUR0.0450.0450.0450.0450.00513,00020.040.04513,000
2019-01-18VSUR0.040.0450.040.040.005179,150170.040.04579,00030037,0003,3001,55058,000
2019-01-17VSUR0.040.0450.0350.035-0.00569,900140.0350.0462,0002,0007005,200
2019-01-16VSUR0.040.0450.0350.0450.00561,369190.040.04526,4495,00057024,5008504,000
2019-01-15VSUR0.050.050.040.045-0.0051,182,730550.040.045631,83012,00076,00059,00031,000339,90033,000
2019-01-14VSUR0.0550.060.050.051,392,659920.0450.051,222,6001,799157,0001,26010,000
2019-01-11VSUR0.0550.060.050.05-0.01183,279230.0450.05171,9782004018,7002,000
2019-01-10VSUR0.060.060.050.06165,563250.0550.0685,9002,79371,0008705,000
2019-01-09VSUR0.0750.080.0550.06-0.0051,297,5432250.050.06844,4375,00046,861500225,361124,38451,000
2019-01-08VSUR0.0550.0650.0550.0650.005108,954100.0550.07100,0008,000954
2019-01-07VSUR0.060.060.060.060.00520,50030.0550.0620,000500
2019-01-04VSUR0.060.060.0550.055-0.00545,25070.0450.0644,000500500250
2019-01-03VSUR0.060.060.060.060.0052,60020.060.072,600
2019-01-02VSUR0.0550.060.0550.0550.00540,20040.0450.05540,000200
2018-12-31VSUR0.050.050.050.05-0.01535,00050.0450.05530,0005,000
2018-12-28VSUR0.050.0650.050.0650.01588,590140.050.0760,10020,0002502408,000
2018-12-27VSUR0.050.060.050.0543,20090.050.0642,700500
2018-12-24VSUR0.050.050.050.05-0.011,00010.050.061,000
2018-12-21VSUR0.050.060.050.060.0116,13880.050.0614,0001,220918
2018-12-20VSUR0.050.060.050.05108,00060.050.06108,000
2018-12-19VSUR0.050.050.050.0569,32570.0450.0569,000325
2018-12-18VSUR0.060.060.050.05-0.01464,500260.050.055390,70063,00010,000300500
2018-12-17VSUR0.0650.0650.060.06114,00090.060.06568,00046,000
2018-12-14VSUR0.060.060.060.06-0.0054,50030.060.074,000500
2018-12-13VSUR0.0650.0650.060.06581,385100.060.0751,38530,000
2018-12-12VSUR0.060.070.060.0714,062100.0650.0711,6291,0001,433
2018-12-11VSUR0.070.060.06
2018-12-10VSUR0.070.060.06
2018-12-07VSUR0.060.070.060.0721,981100.060.0721,281700
2018-12-06VSUR0.060.070.060.0757,810160.0650.0755,6505001,660
2018-12-05VSUR0.080.080.070.07-0.005369,032240.0650.07169,00026,00032174,000
2018-12-04VSUR0.070.080.070.0750.005128,379180.0750.08123,3503,0002,029
2018-12-03VSUR0.0750.080.070.07-0.005578,482300.070.08557,981150020,000
2018-11-30VSUR0.0850.0850.0750.075-0.005171,845290.070.075105,33325,5001241,000
2018-11-29VSUR0.090.090.080.08-0.005354,273510.0750.08323,44021,5691,2648,000
2018-11-28VSUR0.100.100.0850.085624,2671550.080.085551,6661,04840,83010,72320,000
2018-11-27VSUR0.080.0850.080.0850.00550,40070.080.08548,0002,000400
2018-11-26VSUR0.090.090.0750.08-0.015258,121280.080.085256,2853913001451,000
2018-11-23VSUR0.0950.0950.0950.09575,80030.0950.1075,000800
2018-11-22VSUR0.0950.0950.0950.095-0.00525,24330.090.09525,000243
2018-11-21VSUR0.0950.100.0850.100.01153,200210.090.095152,700500
2018-11-20VSUR0.0950.110.090.09-0.00533,615120.090.1033,115500
2018-11-19VSUR0.1050.1050.0950.095-0.0143,837140.0950.10536,4557,000382