04:37:01 EST Sun 03 Mar 2024
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-LynxS-CS2
2024-03-01VBITK0.3850.4450.3850.385-0.015156,7531280.3850.41537,6162,69148,00014,0001,5001,00035,50015,104
2024-02-29VBITK0.490.490.390.395-0.075205,9121750.380.4570,8887,00017,5008,0002,6001,00042,50055,046
2024-02-28VBITK0.530.540.470.470.025479,8483100.450.47241,24232,59945,50047,5003,8387,00090,7767,987
2024-02-27VBITK0.4450.530.430.4450.065720,4056250.4450.48393,80445,98036,00073,50014,54516,500113,74614,818
2024-02-26VBITK0.300.390.300.380.08177,5281310.3650.38116,1982,0005,0003,5004,49415,50022,7705,103
2024-02-23VBITK0.2550.300.250.300.04582,782570.2750.3051,1424,5004,5003,5002,50050012,7251,835
2024-02-22VBITK0.3450.3450.2550.255-0.07113,079910.250.3468,9075,0002,0002,1529,50020,5002,412
2024-02-21VBITK0.3450.400.270.325-0.045369,1752010.3250.38259,2476,50012,00016,0009,4852,50040,00020,040
2024-02-20VBITK0.400.420.3550.37-0.03222,2571160.3550.37144,9025,5002,50011,5003,5001,50040,50010,820
2024-02-16VBITK0.400.470.370.400.03395,1502470.370.425177,49643,00029,50025,0009,1222,50063,50042,475
2024-02-15VBITK0.3250.380.3250.380.06334,7322030.350.38172,75013,50028,50022,5007605,00076,00012,778
2024-02-14VBITK0.2350.350.2350.320.09490,6132740.270.35332,44920,50032,00016,00014,60019,00045,0007,568
2024-02-13VBITK0.220.230.200.230.0275,389400.200.2447,8691,0006,0001,00018,0001,275
2024-02-12VBITK0.2050.210.1950.210.00573,561350.190.2460,1211,0001,0001,1009,500445
2024-02-09VBITK0.190.210.190.1950.015142,640520.1950.21107,32910,50012,0008501,5008,5001,421
2024-02-08VBITK0.190.1950.170.185-0.005102,9821280.160.2022,97414,0007,50016,5002,02622721,00016,402
2024-02-07VBITK0.190.190.1750.175-0.0154,651170.1650.205002,0001,324
2024-02-06VBITK0.1650.190.1650.190.01546,061220.160.19523,5056,5006,5005008,500492
2024-02-05VBITK0.1650.1750.1650.1750.0125,838190.160.2014,11610,0001500530
2024-02-02VBITK0.1650.1750.1650.165-0.0212,228160.160.199905006,0004,000691
2024-02-01VBITK0.1950.1950.180.1850.0059,463210.160.212,1075005002,5002,0001,805
2024-01-31VBITK0.170.1850.1550.1550.00563,885460.1350.17521,0019,0001,0009,5003,7396,00012,5001,033
2024-01-30VBITK0.160.160.150.15-0.01538,286190.1350.18534,5725005008751,00040
2024-01-29VBITK0.140.1650.140.1650.0278,007220.1450.1921,1615044,5003,0007657,000997
2024-01-26VBITK0.1550.160.140.160.01548,880290.1350.16511,5001,5002,00016,0005608,5008,685
2024-01-25VBITK0.1350.170.1350.14598,057480.130.1737,6008,50021,0008,0002,80319,500174
2024-01-24VBITK0.1450.1450.140.145-0.027,52770.130.177,095300
2024-01-23VBITK0.1650.1650.140.145-0.02518,576140.1350.178,6632437,5001,500670
2024-01-22VBITK0.170.170.130.1650.015115,514590.130.1717,2695,50019,5006,5002,51236,72527,151
2024-01-19VBITK0.140.1550.1350.1550.00525,535220.130.1921,6766661,50050050050051
2024-01-18VBITK0.140.150.130.1450.00529,879140.130.1527,0001,550970100
2024-01-17VBITK0.140.140.140.140.0051,95760.130.151,500
2024-01-16VBITK0.140.1450.1350.135-0.00574,029180.130.1966,2405006,000500210291
2024-01-15VBITK0.1550.1550.140.1420,607180.140.15512,5422,5005,000274
2024-01-12VBITK0.1650.1650.1350.14-0.0161,805380.140.15546,44910,0001811,0002,0005001,401
2024-01-11VBITK0.1650.1650.1450.15110,768710.1450.2079,98650050050050025,5002,298
2024-01-10VBITK0.180.1950.140.14-0.07220,3661040.140.16148,02415,00013,0002,0154,00015,00022,895
2024-01-09VBITK0.2050.220.1950.195-0.01517,721240.180.2057,9731,0001,0005015,0001,625
2024-01-08VBITK0.200.220.180.21191,549980.180.225136,00616,0007,0005,5008,00013,5002,957
2024-01-05VBITK0.150.240.150.210.05204,0791310.210.2499,2155,00023,5003,5007,00058,5003,980
2024-01-04VBITK0.130.160.130.150.025104,136540.140.1712,8206,50024,0001,55050056,5001,491
2024-01-03VBITK0.1350.1350.1250.125-0.018,504160.120.1357,972277
2024-01-02VBITK0.1050.160.1050.1350.035420,2911780.1150.14224,0166,00045,50026,5002,0009,500101,5003,345
2023-12-29VBITK0.100.110.090.10-0.015459,5411040.0950.105230,3188,50045,00060,50050029,00084,0001,343
2023-12-28VBITK0.120.120.100.1150.0166,880330.100.1120,5985,00017,5001,00050021,500748
2023-12-27VBITK0.110.110.0850.105-0.005285,4881170.100.135154,45210,00018,00034,0001,64063,2733,190
2023-12-22VBITK0.1050.110.1050.1050.00513,277280.100.115,3221,5005,500891
2023-12-21VBITK0.100.100.0950.0957,360110.0950.112,1113,0002,237
2023-12-20VBITK0.100.100.090.1053,399300.0950.1123,1503,5001,0003,50021,500649
2023-12-19VBITK0.100.110.100.110.0143,785320.100.1118,7142,5008,5003,5009,5001,043
2023-12-18VBITK0.110.110.0950.10-0.015159,514650.0950.11116,42410,0001,5005004,00014,00012,099
2023-12-15VBITK3,208150.110.1452001,449
2023-12-14VBITK0.1150.130.1150.1150.00533,109260.110.14527,0631,0001001,5001,0001,500783
2023-12-13VBITK0.130.1350.130.1350.02518,337100.110.1454713,0001,5005003,000250
2023-12-12VBITK0.140.140.1050.105-0.0488,729490.1050.14550,9697,50015,50050013,000974
2023-12-11VBITK0.1450.1450.1250.125-0.0212,246180.1250.162,2621,0002,5001,0265,302
2023-12-08VBITK0.1350.1450.1350.14510,419130.1450.1555003009,000567
2023-12-07VBITK23740.130.155
2023-12-06VBITK0.1450.1450.1450.1451,91190.1250.165001,351
2023-12-05VBITK0.1350.150.1350.1450.0131,733300.1150.1514,0001,5003,00012,000675
2023-12-04VBITK0.1350.150.110.13573,956640.1350.14540,5892,0008,0003,0002,50014,0003,740