19:41:43 EDT Sat 08 Aug 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-Lynx
2020-08-07VAGD0.080.080.0750.08211,750190.0750.08181,75013,00015,0002,000
2020-08-06VAGD0.080.0850.080.08337,890350.0750.08330,4204,0001,0001,0001,420
2020-08-05VAGD0.080.090.0750.08-0.005466,700400.0750.08428,00010,00012,00012,0003,900800
2020-08-04VAGD0.080.0850.0750.0850.005190,823340.080.085169,0008,0001,0003,0004,0005,000823
2020-07-31VAGD0.070.080.0650.080.005153,545220.0650.08152,0001,545
2020-07-30VAGD0.070.0750.070.0750.005117,000120.0650.075117,000
2020-07-29VAGD0.070.0750.0650.070.005123,840130.0650.07123,000840
2020-07-28VAGD0.0650.0650.0550.06528,60090.060.06528,00050550
2020-07-27VAGD0.060.0650.0550.0650.00578,725180.0550.06577,000650225850
2020-07-24VAGD0.060.0650.0550.0658,250110.0550.0652,7505,000500
2020-07-23VAGD0.060.060.060.060.00534,00040.0550.0614,00020,000
2020-07-22VAGD0.0550.060.0550.055-0.005475,800310.0550.06399,80036,00040,000
2020-07-21VAGD0.070.070.0550.06-0.005493,905570.0550.06476,9054,0001,00011,0001,000
2020-07-20VAGD0.0450.0650.0450.0650.021,581,855510.0650.071,536,55533,00050011,000800
2020-07-17VAGD0.040.0450.040.045196,583180.040.05196,333250
2020-07-16VAGD0.0450.0450.0450.04526,46180.040.04524,8001,661
2020-07-15VAGD0.040.0450.040.0450.005143,00080.040.045143,000
2020-07-14VAGD0.040.040.040.049,93760.0350.049,937
2020-07-13VAGD0.040.040.0350.04206,900130.0350.04202,0004,000800100
2020-07-10VAGD0.040.040.040.042,50020.0350.042,500
2020-07-09VAGD0.040.040.0350.04345,00090.0350.045248,00046,00050050,500
2020-07-08VAGD0.040.040.040.04292,250200.0350.045291,750500
2020-07-07VAGD0.040.040.040.04563,000200.0350.045563,000
2020-07-06VAGD0.040.040.0350.0451,10080.0350.0447,0002,0002,000100
2020-07-03VAGD0.040.040.0350.04183,50090.0350.045138,00030,00015,000500
2020-07-02VAGD0.040.040.0350.035-0.005658,822300.0350.045551,57235,00020,00051,450800
2020-06-30VAGD0.040.040.040.0457,70070.0350.0447,00010,000700
2020-06-29VAGD0.040.0350.04
2020-06-26VAGD0.040.040.030.0455,10050.030.0445,00010,100
2020-06-25VAGD0.030.040.030.0423,00090.030.0423,000
2020-06-24VAGD0.040.040.0350.0470,825100.030.0469,4001,000425
2020-06-23VAGD0.0350.040.0350.040.005110,928100.030.04110,928
2020-06-22VAGD0.0350.0350.0350.03576,50050.030.03576,500
2020-06-19VAGD0.0350.0350.0350.035659,900120.030.035659,000900
2020-06-18VAGD0.0350.0350.0350.035370,80130.030.035370,000301500
2020-06-17VAGD0.040.040.0350.035-0.00573,00080.030.03573,000
2020-06-16VAGD0.0350.040.0350.040.00530,00050.030.0415,00010,0005,000
2020-06-15VAGD0.030.0350.030.03-0.005146,00070.030.035137,0009,000
2020-06-12VAGD0.0350.0350.030.0350.005324,603190.030.035257,42521,30120,0001,00024,000877
2020-06-11VAGD0.0350.0350.030.0350.005335,390260.030.035118,00063,00055,0004,00081,00014,000390
2020-06-10VAGD0.040.0450.030.035-0.005999,519660.030.035653,519165,00010,000122,00049,000
2020-06-09VAGD0.0350.0450.030.040.01593,600520.0350.04561,6005,0002,0006,00012,0007,000
2020-06-08VAGD0.030.0350.0250.02516,85050.0250.0351,85010,0005,000
2020-06-05VAGD0.0250.0250.0250.025-0.0051,10020.0250.0351,000
2020-06-04VAGD0.030.030.030.0317,00060.0250.03510,0005,0002,000
2020-06-03VAGD0.030.0250.03
2020-06-02VAGD0.030.0250.03
2020-06-01VAGD0.0250.030.0250.030.00550,67540.0250.0350,000675
2020-05-29VAGD0.0250.030.0250.030.00524,00030.0250.0310,00014,000
2020-05-28VAGD0.0250.0250.0250.025-0.0055,00010.0250.035,000
2020-05-27VAGD0.030.030.030.035,00020.0250.035,000
2020-05-26VAGD0.030.0250.03
2020-05-25VAGD0.0250.0250.0250.025-0.0056,00010.0250.036,000
2020-05-22VAGD0.030.030.030.03-0.00525,00010.0250.03525,000
2020-05-21VAGD0.0250.0350.0250.025-0.0142,00040.0250.0340,0002,000
2020-05-20VAGD0.0350.0350.030.0358,60060.0250.0354,1002,0002,500
2020-05-19VAGD0.0350.0350.0350.0350.00554,07590.030.03554,05025
2020-05-15VAGD0.030.030.0250.0381,01670.0250.0380,000216
2020-05-14VAGD0.030.030.030.038,00020.0250.038,000
2020-05-13VAGD0.030.0250.03
2020-05-12VAGD0.030.0250.03
2020-05-11VAGD0.0250.030.0250.0389,00080.0250.0389,000