17:47:32 EDT Wed 24 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
2019-04-24VZEN0.400.400.390.39-0.0164,000230.3850.3935,60090017,00010,500
2019-04-23VZEN0.400.400.390.406,30580.390.404,3301,500475
2019-04-22VZEN0.400.400.390.4041,533200.390.4011,3305021,000331209,000
2019-04-18VZEN0.390.410.390.400.02263,898590.390.40210,5008,5002,20023,60016093818,000
2019-04-17VZEN0.370.390.3650.390.025113,998330.380.3994,9401,0008,5005589,000
2019-04-16VZEN0.3550.3750.350.3650.015428,360850.360.365223,3103,000188,5005005013,000
2019-04-15VZEN0.350.360.3450.350.01144,459450.350.355125,3281,30012,5003315,000
2019-04-12VZEN0.350.350.340.34-0.0159,200130.3450.3557,5001,000200500
2019-04-11VZEN0.350.360.340.35111,442450.3450.35596,4426508,0006502005,500
2019-04-10VZEN0.360.360.340.35-0.00553,645530.340.3647,3803,2002008652,000
2019-04-09VZEN0.3650.3650.3550.3550.00515,599200.350.368,7002504,625375500649500
2019-04-08VZEN0.3850.3850.350.35-0.0141,000220.350.36531,3002,0004,0002003,500
2019-04-05VZEN0.3650.370.360.3644,050240.360.3737,0005002,000504,500
2019-04-04VZEN0.370.370.360.36-0.0152,450220.360.3736,45015,0001,000
2019-04-03VZEN0.3950.3950.3650.37-0.02127,518380.360.3892,1185,00025,0003001005,000
2019-04-02VZEN0.400.400.370.39-0.01103,310360.380.3991,8604509,5001,500
2019-04-01VZEN0.3950.420.3950.400.0341,378340.390.4136,8101,0001,0001,0681,500
2019-03-29VZEN0.400.4050.370.37-0.0449,402360.370.3826,7483,35013,0003505009544,500
2019-03-28VZEN0.410.410.400.41-0.01136,594140.400.41133,930642,000100500
2019-03-27VZEN0.430.430.400.420.00550,600170.400.4231,50013,0001006,000
2019-03-26VZEN0.400.4150.3850.4150.01527,525210.4150.4320,1009002,0004001254,000
2019-03-25VZEN0.4150.4150.370.40-0.02199,738780.400.415118,75233,50078641,5005002004,500
2019-03-22VZEN0.450.450.400.42-0.025112,980650.410.4369,28010,0007,2009,50017,000
2019-03-21VZEN0.440.460.440.440.0126,820190.440.4611,8202505,0002509,500
2019-03-20VZEN0.460.460.430.4556,975300.4350.4540,1255,50010,0003501,000
2019-03-19VZEN0.470.470.450.4637,410150.450.4628,1106,5002,000300500
2019-03-18VZEN0.480.480.450.45-0.0325,751190.450.4659,7267257,0004004007,500
2019-03-15VZEN0.470.480.4550.480.0180,511330.460.4869,8401,5006,5006712,000
2019-03-14VZEN0.470.480.470.480.0125,780110.470.4815,8805,0003,5004001,000
2019-03-13VZEN0.460.480.460.4716,222170.470.4810,1442002003,0006782,000
2019-03-12VZEN0.500.500.460.46-0.05111,916500.460.4758,5162,95033,0004501,00050015,500
2019-03-11VZEN0.470.510.470.490.0148,995210.490.5235,5002,0007,5004451,0005502,000
2019-03-08VZEN0.480.480.480.480.0054,27760.480.493,1001,177
2019-03-07VZEN0.490.490.470.4827,610180.470.4817,8601,1007,5001501,000
2019-03-06VZEN0.510.510.480.48-0.029,280100.480.4858,980300
2019-03-05VZEN0.500.500.470.500.02517,319170.490.5011,7055922,5001421,500880
2019-03-04VZEN0.500.500.4750.4750.0126,820170.4750.5015,0801,5006605,5005803,000500
2019-03-01VZEN0.500.520.4650.465-0.03581,945330.4650.4867,1451,0005,0003,0003,5003002,000
2019-02-28VZEN0.4750.510.4750.500.0375,702310.500.5343,600114,50011,0006,10010,500
2019-02-27VZEN0.4850.490.470.4742,115260.470.5232,4155008,000700500
2019-02-26VZEN0.480.480.470.4718,029140.4650.4815,710101,000809500
2019-02-25VZEN0.4750.480.460.4719,714170.470.47510,8731,0401,5008015,500
2019-02-22VZEN0.530.540.460.47-0.03134,509670.460.47586,04411,0001,15017,5001538,00015910,503
2019-02-21VZEN0.500.500.490.500.0121,52490.500.5220,700100724
2019-02-20VZEN0.500.530.490.4942,455210.490.5034,1009155,000915500251,000
2019-02-19VZEN0.480.530.480.4935,863320.490.5023,7952007,0005005008683,000
2019-02-15VZEN0.4850.4950.470.490.0346,062280.490.49528,7001001,3326,0001,3325,0002,5981,000
2019-02-14VZEN0.4550.460.4550.460.035,51090.450.4753,9905001,00020
2019-02-13VZEN0.4450.460.430.43-0.01102,540500.430.4678,9801,50016,5002,0001,0602,500
2019-02-12VZEN0.460.460.4350.44-0.0244,385250.4250.4437,3603,4001253,500
2019-02-11VZEN0.470.470.460.46-0.0112,10070.460.505,0004,0003,000100
2019-02-08VZEN0.4950.4950.470.4763,578280.460.4731,7986,00081818,0003185,5001441,000
2019-02-07VZEN0.540.540.470.47-0.03131,751570.470.48577,3066,00060031,5004511,5003004,500
2019-02-06VZEN0.530.530.500.51-0.0123,000100.500.5121,0001,0001,000
2019-02-05VZEN0.4950.550.4950.540.0448,703210.520.5440,5981007,0051,000
2019-02-04VZEN0.500.500.500.500.00528,339130.490.5016,7402,5459,00054
2019-02-01VZEN0.530.530.490.495-0.035134,360270.490.5396,36013,00017,5007,500
2019-01-31VZEN0.500.550.500.550.0268,839310.530.5559,6091,0205,500206902,000
2019-01-30VZEN0.550.550.520.54-0.0176,750260.530.5757,8205011,5005003806,500
2019-01-29VZEN0.580.580.520.55-0.0331,309190.530.5522,4594,0001,5005003502,500
2019-01-28VZEN0.550.580.550.550.0221,885250.570.5914,8856,0001,000
2019-01-25VZEN0.530.550.530.550.0356,885180.540.5546,7253,5001,0002,0003003,360