15:50:18 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
2019-02-15VTXR0.450.450.440.45-0.005143,170190.430.46133,1505,0005,00020
2019-02-14VTXR0.440.4650.440.4650.02537,450370.440.4827,4505,0004,0001,000
2019-02-13VTXR0.410.4450.410.440.0279,542320.440.44559,0004,0007,5004,500424,500
2019-02-12VTXR0.4350.4350.4150.420.0125,200340.4150.4352,00011,50010,5002001,000
2019-02-11VTXR0.4250.4250.410.41-0.0279,900130.410.4478,0001,000400500
2019-02-08VTXR0.440.440.420.43-0.01191,033230.420.45176,2003,3735,0001,0004605,000
2019-02-07VTXR0.4350.440.4350.440.0233,900110.420.4417,0005,50010,0004001,000
2019-02-06VTXR0.4150.420.4150.420.01166,886160.420.4444,000386117,5005004,500
2019-02-05VTXR0.410.420.410.410.0267,281180.410.4265,2601,0211,000
2019-02-04VTXR0.4450.4450.3850.42-0.02325,267670.4150.445263,76711,0006,50010,0005007,50026,000
2019-02-01VTXR0.440.440.440.440.00531,350120.400.4722,8503,5003,0002,000
2019-01-31VTXR0.420.4350.4050.430.0164,061170.400.47551,5005,0001,8003,7612,000
2019-01-30VTXR0.410.420.410.420.0118,00090.410.4213,5005004,000
2019-01-29VTXR0.4250.430.410.41-0.01568,300320.410.4329,5005,00050050030032,500
2019-01-28VTXR0.450.450.4250.425-0.02542,013220.420.4339,963502,000
2019-01-25VTXR0.450.460.4350.4575,166290.4350.4865,3191,5005003477,500
2019-01-24VTXR0.4650.4650.440.45-0.01541,000130.440.4528,0001,5009,5002,000
2019-01-23VTXR0.4750.4750.440.4519,075150.450.4810,5755,0001,5001,500500
2019-01-22VTXR0.4550.4750.450.45-0.03528,300330.440.45519,0005004,8004,000
2019-01-21VTXR0.420.500.420.4850.065311,550470.460.485241,00018,0005,00022,00050013,55011,500
2019-01-18VTXR0.430.430.420.42-0.01118,986190.420.45107,9866,0005,000
2019-01-17VTXR0.440.440.4250.43-0.0199,176340.420.4471,2067,00012,0005004708,000
2019-01-16VTXR0.450.450.440.44-0.0113,70080.440.4513,200500
2019-01-15VTXR0.440.450.4250.450.015169,488330.420.45151,7605,0001,5005,0005002285,500
2019-01-14VTXR0.480.490.4350.435-0.04261,191600.4350.45215,8395,5005,3007,38217,17010,000
2019-01-11VTXR0.480.480.460.4884,700300.460.4841,0007,00020027,0003,5005005,500
2019-01-10VTXR0.4550.480.450.480.02110,630290.440.4897,0005,0004,2001,0004303,000
2019-01-09VTXR0.480.480.430.460.01167,170310.450.46132,07017,50012,5001005,000
2019-01-08VTXR0.4050.450.4050.450.035220,8281120.4450.45202,7506,0002,3403001,9387,500
2019-01-07VTXR0.440.440.4050.42-0.0538,960260.4050.4223,6305,0005004,5008304,500
2019-01-04VTXR0.440.470.430.470.02584,550190.440.4752,5505,00027,000
2019-01-03VTXR0.400.4450.400.4450.06544,038260.4050.44534,2055,5005003335003,000
2019-01-02VTXR0.420.4250.380.38-0.0483,300290.3750.3961,0006,0005,0005,0005001,3004,500
2018-12-31VTXR0.420.420.410.4231,550140.390.4126,5002,5005005501,500
2018-12-28VTXR0.410.420.410.420.01124,750190.410.42120,7504,000
2018-12-27VTXR0.390.420.380.410.01201,950290.410.42189,5004505005,0006,500
2018-12-24VTXR0.410.410.390.40-0.00550,115170.3750.4239,78010,000335
2018-12-21VTXR0.4150.430.4050.405-0.01172,006420.3850.43149,4065,0005,5005,1007,000
2018-12-20VTXR0.370.4150.370.4150.04248,285550.410.415187,7007,50032,00058520,500
2018-12-19VTXR0.3550.380.3550.380.02557,385210.370.3832,8855,00010,0005,5004,000
2018-12-18VTXR0.350.360.350.3550.005280,425590.3450.355235,4915,0004,00015,00043420,500
2018-12-17VTXR0.360.3650.350.360.00569,420270.350.3628,4205,0005,00022,0005008,500
2018-12-14VTXR0.360.360.350.360.00576,600190.350.3623,4001,00028,50016,5001007,100
2018-12-13VTXR0.360.3650.3550.355-0.0120,834290.350.36512,9341,870301,0005004,500
2018-12-12VTXR0.3750.3750.3650.365-0.0152,869110.360.36523,10026929,500
2018-12-11VTXR0.370.380.360.3750.01116,969490.3650.375103,20711,0005005002621,500
2018-12-10VTXR0.400.400.3650.365-0.03528,546170.360.3816,2465,0003007,000
2018-12-07VTXR0.370.400.370.400.005153,831280.360.40134,3315,0009,0005,500
2018-12-06VTXR0.3950.3950.3850.3950.00539,850200.3850.39517,0502,00030050020,000
2018-12-05VTXR0.3850.390.370.39-0.00536,731120.370.3928,0001,0007317,000
2018-12-04VTXR0.390.390.3750.375-0.023,00030.370.3955002,500
2018-12-03VTXR0.3950.3950.3750.375-0.02255,720350.360.395233,32050015,0001,0004005,500
2018-11-30VTXR0.3850.3950.370.3950.0290,900420.3750.39578,0001,0002,5003955005058,000
2018-11-29VTXR0.380.390.3650.3850.015460,480400.360.39443,0803,0007,0001,5003,4002,500
2018-11-28VTXR0.380.380.360.37-0.00554,400240.360.3841,5004,0008005,0005001002,500
2018-11-27VTXR0.3750.380.3650.365-0.0133,350150.3650.3817,0001,0002,00012,0003501,000
2018-11-26VTXR0.3550.3750.350.3750.02548,252290.360.3842,7523,0002,000500
2018-11-23VTXR0.350.360.350.35120,950190.3550.365113,9505,0002,000
2018-11-22VTXR0.360.360.350.35-0.00524,50090.350.3619,5005,000
2018-11-21VTXR0.360.360.3550.355-0.005120,983310.3550.36100,6133,50037016,500
2018-11-20VTXR0.370.380.360.36-0.01100,535280.360.3868,03511,0005,0009,0007,500
2018-11-19VTXR0.350.370.350.37-0.005104,600300.360.3787,50010010,0005006,500