10:16:24 EDT Fri 19 Aug 2022
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-Lynx
2022-08-18VASTR0.210.210.190.19-0.0126,00080.180.197,0002,50015,0001,500
2022-08-17VASTR0.210.210.200.20-0.0230,214130.200.219,21416,0005,000
2022-08-16VASTR0.220.220.220.220.015,00010.210.225,000
2022-08-15VASTR1010.2050.21510
2022-08-12VASTR0.200.210.200.2138,500140.200.224,0009,00012,0008,0005,500
2022-08-11VASTR0.220.220.210.21-0.0129,500120.200.224,0001,00018,0003,5002,0001,000
2022-08-10VASTR1,00010.220.231,000
2022-08-09VASTR0.220.230.220.230.017,00030.220.232,0001,5003,500
2022-08-08VASTR0.220.220.200.22-0.01513,600120.210.222,5003,0005,5002,500
2022-08-05VASTR0.2350.2350.2350.2350.0151,35020.2250.2351,350
2022-08-04VASTR0.230.230.210.21-0.0224,74580.210.2313,44511,000300
2022-08-03VASTR7030.220.234
2022-08-02VASTR0.230.230.230.2310,45640.220.2310,00045
2022-07-29VASTR0.2150.230.2150.230.02551,000190.220.2330,0003,50010,0007,500
2022-07-28VASTR0.220.220.2050.205-0.015101,000130.210.21583,5002,5006,5008,500
2022-07-27VASTR0.220.220.220.220.023,21660.210.223,000101
2022-07-26VASTR0.210.220.200.220.0138,500150.210.2316,5001,5007,00013,500
2022-07-25VASTR0.230.230.230.230.021,03020.210.23301,000
2022-07-22VASTR1010.220.23
2022-07-21VASTR0.210.230.200.230.0421,085110.210.224,5004,5008,0004,00085
2022-07-20VASTR0.180.200.180.190.0242,000260.190.2131,2003,5003,5003,500300
2022-07-19VASTR0.170.170.170.1748,88340.170.1848,883
2022-07-18VASTR0.1750.1750.170.1727,000100.160.1727,000
2022-07-15VASTR0.170.170.170.1748,50020.170.17548,500
2022-07-14VASTR0.170.170.160.17-0.0116,75490.160.176,6543,0005,0002,000
2022-07-13VASTR0.170.180.170.180.0056,00030.170.186,000
2022-07-12VASTR0.170.1750.170.1750.00522,22380.170.17512,0003,0003,0002034,000
2022-07-11VASTR0.1750.180.170.17-0.0110,63070.1650.179,6301,000
2022-07-08VASTR0.180.180.180.1823,00050.1750.1811,0002,5004,5005,000
2022-07-07VASTR0.1750.190.1750.180.00559,500160.180.1952,5002,5002,0002,500
2022-07-06VASTR0.1750.180.1750.180.0056,00030.1750.181,0005,000
2022-07-05VASTR0.1750.180.1750.1827,50570.1750.1826,0005001,000
2022-07-04VASTR0.180.180.180.18-0.0052,32550.180.191,530500295
2022-06-30VASTR0.1850.190.1750.1850.005153,953190.180.19151,7032,000250
2022-06-29VASTR0.180.180.180.1830,50030.180.19530,500
2022-06-28VASTR0.180.180.180.18-0.0120,33350.180.19517,2033,000
2022-06-27VASTR0.200.200.190.19-0.0215,00080.180.1953,5001,0005,0005,500
2022-06-24VASTR0.200.220.200.210.0127,513120.200.2125,5095005001,000
2022-06-23VASTR0.210.210.180.20-0.02186,100360.190.20140,50015,0005,50025,000
2022-06-22VASTR0.220.220.220.2212,11560.210.225005006,0005,000
2022-06-21VASTR0.220.220.220.223,02520.210.223,000
2022-06-20VASTR0.220.220.210.228,01880.200.225,5001,0001,500
2022-06-17VASTR0.230.2350.200.22-0.0167,221230.210.22543,6212,5002,0007,0005,0007,000
2022-06-16VASTR0.220.230.200.230.02118,722350.220.2380,79513,5008,5002,00013,750177
2022-06-15VASTR0.2250.230.210.22-0.0211,500110.220.2355,0001,5001,0005002,5001,000
2022-06-14VASTR0.240.260.240.24103,167290.230.2468,5172,50010,0003,50013,5005,000150
2022-06-13VASTR0.230.240.230.2413,537110.2250.243,0371,0007,5002,000
2022-06-10VASTR0.230.240.230.240.012,60050.230.241,5001,000100
2022-06-09VASTR0.2250.230.220.23-0.01139,010200.220.2397,00024,0008,0004509,500
2022-06-08VASTR0.220.270.220.240.03198,242260.230.24153,2004,50030,0004,5006,00042
2022-06-07VASTR0.1950.210.190.210.03249,253460.2050.21214,90015,0006,00013,250103
2022-06-06VASTR0.180.180.180.18-0.0052,00010.170.182,000
2022-06-03VASTR0.1850.180.19
2022-06-02VASTR0.1850.1850.1850.18510,73030.180.1910,500
2022-06-01VASTR0.170.1850.170.1850.00513,00380.180.1857,0001,0005003,5001,003
2022-05-31VASTR0.180.190.180.18-0.0113,30380.170.182,0004,0005008006,0003
2022-05-30VASTR0.190.190.190.19-0.012,39440.180.192,000
2022-05-27VASTR0.180.200.180.200.02583,145150.190.2060,6455,5005,50011,500
2022-05-26VASTR0.1850.190.1750.175-0.02512,590110.1750.18511,5001,000
2022-05-25VASTR0.200.210.190.200.0124,500110.190.2022,0005005001,500
2022-05-24VASTR1,03030.1950.205151,000
2022-05-20VASTR0.1950.1950.1850.19-0.0117,00070.190.209,0004,0001,0003,000