23:54:33 EDT Sat 01 Oct 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
2022-09-30VBITK0.1550.1550.150.1550.01573,006250.150.1655,0001,5001,50050014,5006
2022-09-29VBITK48780.1250.14308179
2022-09-28VBITK0.140.140.1350.1355,05080.1250.161,0002,5005001,00050
2022-09-27VBITK0.1350.1350.1350.1358,531210.1250.162,4091,0004,0001,022
2022-09-26VBITK0.1350.1350.1350.135-0.0051,82780.1350.161,584103
2022-09-23VBITK0.140.150.1350.135-0.01512,994160.1350.164,1611,5006,500799
2022-09-22VBITK0.150.150.1350.135-0.012,59780.1350.161,591500
2022-09-21VBITK0.150.150.1350.135-0.012,759140.1350.16455001,1001,110
2022-09-20VBITK0.1450.1450.1450.1450.0053,97370.140.1553,840100
2022-09-19VBITK0.140.140.140.141,119100.1350.1551,00064
2022-09-16VBITK3360.1350.155126
2022-09-15VBITK0.1550.1550.140.14-0.02523,879170.1250.1553,67614,5004,0001,578
2022-09-14VBITK0.1550.1550.1550.155-0.013,632110.130.155335002,500349
2022-09-13VBITK0.1650.1650.140.150.018,070180.130.1651,4971,0001,5003,000548
2022-09-12VBITK0.140.140.140.140.0052,06760.130.201,50010507
2022-09-09VBITK0.1350.1350.1350.1353,04160.1250.1751,8301,211
2022-09-08VBITK0.1350.1350.1350.1351,90270.1350.1751,035175692
2022-09-07VBITK40010.1250.175400
2022-09-06VBITK0.150.150.150.150.0152,49860.130.1756151,5003
2022-09-02VBITK0.1350.1550.1350.13514,658130.130.1754,9247,0002,734
2022-09-01VBITK0.1350.140.1350.135-0.0158,69370.130.1757,0341,500139
2022-08-31VBITK0.160.1750.150.150.013,657120.150.208092,000500198
2022-08-30VBITK0.1450.160.140.140.00547,043310.1250.2025,6363,5003,5001,00012,500893
2022-08-29VBITK0.160.160.160.160.0251,35180.140.22541557
2022-08-26VBITK46660.140.19135
2022-08-25VBITK0.160.160.160.160.0252,147120.140.17511,50042300
2022-08-24VBITK0.1450.1450.1450.1450.017,804130.140.164553097,000
2022-08-23VBITK0.150.150.150.150.01520,570140.1350.169,0007,5005003,000300
2022-08-22VBITK0.1450.1450.1350.135-0.02539,168320.1250.1635,9865001,5001,150
2022-08-19VBITK0.140.140.140.14-0.0210,800140.1250.155509,000500177340
2022-08-18VBITK0.150.170.150.170.01530,532270.160.1751,5375,0005,50018,000445
2022-08-17VBITK0.1350.1550.1350.1550.0272,757430.120.17541,64111,0008,5005009,5001,339
2022-08-16VBITK0.1350.140.130.1350.005106,269380.1350.14565,8378,00015,00030050015,500907
2022-08-15VBITK0.130.130.130.135,723240.120.1356865003,500964
2022-08-12VBITK0.130.130.120.130.00522,040210.120.1355001,00016,5003,000690
2022-08-11VBITK0.1250.1250.1250.1250.00513,934240.110.131,5895,0005,50021,000468
2022-08-10VBITK0.1250.1250.1150.120.00530,710300.1150.12510,4165,50050050013,500234
2022-08-09VBITK0.120.120.1150.12-0.01545,336280.1050.1233,1802,5006,0001,0002,000543
2022-08-08VBITK0.130.1350.1150.120.01148,341530.100.13594,37812,50013,50050026,500963
2022-08-05VBITK0.1150.1250.110.11-0.00530,654120.100.1357,9172,00019,6001,000133
2022-08-04VBITK0.1250.1250.1150.1158,10490.100.1353527,000500102
2022-08-03VBITK0.1150.120.110.11-0.015,937140.100.142,7052,000801
2022-08-02VBITK0.1150.120.1150.120.0056,847170.090.121,0525,000786
2022-07-29VBITK36550.0950.1412510100
2022-07-28VBITK0.1150.1150.1150.1155,18960.100.144,50089
2022-07-27VBITK0.110.1150.110.1154,549150.100.146232,5001,415
2022-07-26VBITK0.1150.1350.1150.11526,368320.110.1411,1531,00012,5001,500165
2022-07-25VBITK0.1350.1350.1350.1350.025,58970.120.14235,0003650025
2022-07-22VBITK0.130.130.1150.1152,677180.100.141,095500530552
2022-07-21VBITK0.1250.1250.1150.115-0.0332,062280.0950.1521,1121,0001,5005006,5001,360
2022-07-20VBITK0.130.1450.120.120.00540,066360.120.1410,4668,5005003,0001,0008,5007,906
2022-07-19VBITK0.1150.120.1150.120.012,41070.1150.151,085500825
2022-07-18VBITK0.110.1350.110.1350.01518,878130.1150.1514,9613,500395
2022-07-15VBITK0.130.140.120.120.0146,548310.1150.1517,4116,0006,0002,10515,000
2022-07-14VBITK13720.100.1427
2022-07-13VBITK0.1150.1150.1150.1150.0051,83990.100.141091,000730
2022-07-12VBITK0.120.130.110.13-0.01522,976190.110.148,7092,0001,0002,0001,0008,000215
2022-07-11VBITK0.1450.1450.1250.1250.012,363110.090.141,078500500260
2022-07-08VBITK0.130.130.130.130.0158,50290.120.157022,5005404,000760
2022-07-07VBITK0.120.1350.1150.1350.0322,844120.1150.1420,4731,000500201
2022-07-06VBITK0.1050.1050.1050.1050.01551,750100.1150.13542,7503,0003,0003,000
2022-07-05VBITK0.0950.0950.090.090.00512,243230.0850.0953,0144,000223,0002,194
2022-07-04VBITK0.0750.0950.0750.0850.015121,208510.0850.09563,96911,00014,00011,0002,00016,0002,109