19:42:48 EST Sat 23 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
2019-02-22VZEN0.530.540.460.47-0.03134,509670.460.47586,04411,0001,15017,5001538,00015910,503
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
2019-01-24VZEN0.520.520.510.52-0.0220,435150.520.5811,4358,0001,000
2019-01-23VZEN0.540.550.530.54-0.0371,494310.540.5545,9941,0004,00020,000500
2019-01-22VZEN0.600.620.570.57-0.0149,083310.540.6041,3004,0007771,0005005061,000
2019-01-21VZEN0.600.610.580.58-0.0252,854240.580.6048,8663,000488500
2019-01-18VZEN0.590.600.590.600.0147,500160.580.6040,0003,0003,0005001,000
2019-01-17VZEN0.590.590.560.59-0.0185,050250.580.5942,15020,00010,0003,5004009,000
2019-01-16VZEN0.600.630.590.600.01150,021620.590.60107,1661,10025,5001,0551,50070013,000
2019-01-15VZEN0.560.630.560.590.0387,042530.590.6078,5651,2774,0005007002,000
2019-01-14VZEN0.540.560.540.560.0435,230210.540.5633,9301,000300
2019-01-11VZEN0.500.540.500.520.02182,145710.520.54140,0845001,01815,5006681,50037522,500
2019-01-10VZEN0.4850.500.4850.500.0164,698200.4950.5061,0482,0001,000150500
2019-01-09VZEN0.500.510.4750.490.01560,940280.490.5042,0004707,5004702,0008,500
2019-01-08VZEN0.490.500.470.4750.0170,484360.470.5049,1843,0001,65014,5001502,000
2019-01-07VZEN0.500.540.4650.495-0.015191,260800.470.50103,5701,5005,00044,5003005004,39031,500
2019-01-04VZEN0.500.540.500.510.01599,075460.500.5184,0004,0005001,5001858908,000
2019-01-03VZEN0.450.4950.450.4950.04554,604390.4650.4946,2045,0005004005005001,500
2019-01-02VZEN0.450.450.440.4533,758150.440.4530,7583,000
2018-12-31VZEN0.400.450.400.450.0547,315290.4050.4537,0755002401,0004,0004,500
2018-12-28VZEN0.4150.4150.400.400.0136,400150.400.4231,3005001,0001003,500
2018-12-27VZEN0.390.420.390.39-0.0314,700120.390.435,5003,0004,5001,000200500
2018-12-24VZEN0.400.430.390.420.02538,000140.420.4335,0001,0002,000
2018-12-21VZEN0.400.400.3850.3950.005102,820240.390.4041,40060,38585450500
2018-12-20VZEN0.4350.4350.390.39-0.0337,754210.390.4024,1003,5005008,00094601,500
2018-12-19VZEN0.4450.450.4150.420.0276,555450.4050.4243,70011,50014,5003651,0009904,500
2018-12-18VZEN0.3850.440.3850.4050.00577,350270.400.44568,4502,0004,0001,0004001,500
2018-12-17VZEN0.3950.400.380.400.0352,750140.3850.4052,250500
2018-12-14VZEN0.370.380.350.370.0185,016140.350.3980,3501,0001663,500
2018-12-13VZEN0.360.360.360.360.0111,95090.350.3810,500500450500
2018-12-12VZEN0.340.3750.340.3750.0253,30050.3550.3752502,500550
2018-12-11VZEN0.350.360.340.35-0.00543,000140.3550.3727,5008,5006,0001,000
2018-12-10VZEN0.370.370.350.355-0.0156,62370.350.3752,2913,500332500
2018-12-07VZEN0.400.400.370.37-0.00535,364210.370.3930,4093,0005004551,000
2018-12-06VZEN0.390.4150.3750.375-0.01529,885220.3750.40527,535500425425500500
2018-12-05VZEN0.400.4050.390.390.0125,152160.390.4015,340663009,500
2018-12-04VZEN0.3850.390.380.390.00523,927210.380.4018,9271,0004,000
2018-12-03VZEN0.400.400.3850.385-0.01566,842190.380.40560,8314,000759361,000
2018-11-30VZEN0.370.400.370.4098,505330.400.40587,1808,0005003252,500
2018-11-29VZEN0.390.400.390.400.0231,72570.370.4027,5004,000225
2018-11-28VZEN0.3750.390.3750.38-0.02527,82170.370.3922,8214,0001,000
2018-11-27VZEN0.370.4050.370.4050.03553,540290.3750.40551,3407001,500
2018-11-26VZEN0.370.370.39