21:14:07 EDT Tue 24 May 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
2022-05-24VBITK0.1350.1450.1350.1450.014,495130.130.14100313,000442
2022-05-20VBITK27060.140.16516858
2022-05-19VBITK0.140.140.140.140.0051,067110.130.163650058
2022-05-18VBITK0.130.150.130.135-0.0222,173160.1350.183,1008,00050010,273
2022-05-17VBITK0.1550.1550.1450.145-0.016,691210.120.181,0103,000250500592
2022-05-16VBITK0.130.1550.130.1550.04209,071870.110.1649,59630,50022,00050,0001,55047,5507,810
2022-05-13VBITK0.110.130.0950.130.0392,890530.1150.13574,3224,2502,0002,5007031,0003,0004,708
2022-05-12VBITK0.1150.1150.100.10-0.015101,255450.100.11580,5055,0005002,50012,000725
2022-05-11VBITK0.130.130.1150.115-0.0198,225530.1150.1252,99511,02115,5005003,00013,4371,772
2022-05-10VBITK0.120.130.120.130.01525,802230.1250.1317,3053,0002,5001052,000441
2022-05-09VBITK0.140.140.110.12-0.0282,952690.1150.1246,9224,50014,0005006502,00012,6001,707
2022-05-06VBITK0.1450.150.140.1450.0058,871260.1350.164,9675002,000100500804
2022-05-05VBITK0.160.160.140.14-0.0276,820470.140.1664,8523,2005,0007002,000955
2022-05-04VBITK0.1550.160.1550.160.011,821150.150.165641001,0108
2022-05-03VBITK0.160.160.150.1510,693140.1450.167,4643,000100129
2022-05-02VBITK0.1650.1650.150.16-0.00557,389260.1450.1611,68713,50012,50051318,500689
2022-04-29VBITK0.150.1750.150.16586,156380.150.1861,5942,5001,5007,50047510,0002,50087
2022-04-28VBITK0.160.170.160.170.00527,600180.150.181908,50014,0001,00013,789120
2022-04-27VBITK0.1750.1750.1650.170.017,884140.150.185,1001122,501171
2022-04-26VBITK0.160.1750.160.16-0.0118,041200.160.189,9593,0003,5001,50082
2022-04-25VBITK0.1550.1750.1550.1750.02537,560350.150.182,9366,5001,0006,5001,3102,00017,000314
2022-04-22VBITK0.170.170.150.165-0.01598,828470.150.184,69925,50050014,5001,04051,0001,589
2022-04-21VBITK0.1650.180.160.180.0292,512520.1650.1823,7128,00021,00011,0005004,50021,5002,207
2022-04-20VBITK0.1650.1650.160.16-0.00519,886350.160.1659,7285003,0006,000649
2022-04-19VBITK0.170.170.1650.16580,439580.160.16546,3328,50013,5009,8002,307
2022-04-18VBITK0.180.1850.160.17-0.025159,5821090.1650.1785,44112,00012,50012,5001,0003,50030,7001,941
2022-04-14VBITK0.1950.200.1850.19-0.00511,898150.180.20895003,0004087,500201
2022-04-13VBITK0.1950.200.1850.200.0053,696140.180.206601,5001,000536
2022-04-12VBITK0.190.1950.1850.1950.0119,869260.1850.202,87210,0001,0003405003,7701,121
2022-04-11VBITK0.190.1950.1850.18515,121210.180.201,7488,5002,0002,500373
2022-04-08VBITK0.1950.1950.1850.185-0.0057,606220.180.203,0591,50012,550496
2022-04-07VBITK0.190.1950.1850.1928,538170.180.206,73321,000500305
2022-04-06VBITK0.190.1950.1850.195-0.00517,272200.190.203,47450112,00070050097
2022-04-05VBITK0.210.210.190.20130,022640.1850.21599,1734,00015,0001,5009,0081,141
2022-04-04VBITK0.200.210.200.200.00561,209450.200.21518,94810,0006,5002811,50022,0001,980
2022-04-01VBITK0.200.220.1950.220.0157,889610.1950.23520,59422024,5001,5005039,0001,572
2022-03-31VBITK0.220.220.2050.21-0.025104,579640.210.2366,1945,00010,0005,00033350012,0505,502
2022-03-30VBITK0.2350.2350.2350.2354,493310.230.263,348400745
2022-03-29VBITK0.2250.2350.1950.2350.0338,260450.2050.2412,7745,5002,0003507,50010,036
2022-03-28VBITK0.2050.230.2050.2050.00528,600460.200.22518,2474,0005008383,5001,325
2022-03-25VBITK0.2050.2050.200.205-0.00522,062270.200.2514,7133514,0002,000698
2022-03-24VBITK0.220.220.2050.215-0.0120,703380.2050.2654,82150010,0003,2701,846
2022-03-23VBITK0.250.250.2250.225-0.0141,014360.2050.2597650023,0006,5001,4006,2142,424
2022-03-22VBITK0.2350.250.2350.250.036,830150.2050.2652,2264,00030029410
2022-03-21VBITK0.2050.2250.200.2232,451570.200.2658,6385002,1151,00018,5001,106
2022-03-18VBITK0.2550.2550.220.22-0.0214,572490.220.2652,6613,5001,0303,3753,756
2022-03-17VBITK0.230.2550.230.240.0440,161570.230.2656,19111,5005007,0001,50510,8872,578
2022-03-16VBITK0.200.2250.1950.2250.0317,999210.1950.2312,0035004,000500400596
2022-03-15VBITK0.210.210.2050.210.01512,951300.1950.236191,0001,0002032,4807,649
2022-03-14VBITK0.210.210.190.195-0.0220,116340.1850.237,8782,5005002,0006,418820
2022-03-11VBITK0.2750.2750.2150.215-0.02561,720590.2150.27516,91614,3207,0001,5051,00014,5006,479
2022-03-10VBITK0.2250.2550.2250.25162,642870.230.2535,57424,00017,50019,5002,8501,50053,0008,718
2022-03-09VBITK0.1950.270.1950.2450.05156,2561220.2450.2770,30718,00029,50013,5002,2311,00013,5008,218
2022-03-08VBITK0.190.1950.190.1950.0055,991250.1850.2152,1215055001,0001,865
2022-03-07VBITK0.2150.2150.190.19-0.0195,009480.190.2154,5419,50056,5003,00012520,0001,333
2022-03-04VBITK0.200.210.200.200.01228,511750.200.225128,67626,50018,00017,0001,5128,50026,5001,823
2022-03-03VBITK0.2150.2150.1850.1950.00548,878490.1850.2120,1174,5009,0007,0002,0004,5001,756
2022-03-02VBITK0.190.2250.190.190.01176,3551140.170.1995,44822,00019,0001,0053,50015,50019,772
2022-03-01VBITK0.1650.190.1550.16582,769790.160.1934,0334,50015,0005,0002,77070018,0002,766
2022-02-28VBITK0.1650.1650.1550.16511,275330.1550.173,0916006,0001,584
2022-02-25VBITK0.170.170.1550.16518,274380.1550.172,1426,0004001,5006,5001,482