23:02:36 EDT Mon 22 Jul 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
2024-07-22VBITK0.300.300.280.295-0.01569,553480.2850.3447,6141,0001,5006,0001,50010,5001,060
2024-07-19VBITK0.310.3250.2950.300.00513,220210.280.346,0001,5003,0001,500799
2024-07-18VBITK0.320.3250.290.29-0.0257,328340.290.3112,0003,00019,5005,0002381,0003,50013,050
2024-07-17VBITK0.260.330.260.310.05135,491940.300.3174,0773,0002,50010,0005007,50035,6271,837
2024-07-16VBITK0.270.270.260.270.01114,487400.260.2748,2711,22032,00028,0002503,5001,172
2024-07-15VBITK0.260.270.240.27145,459720.260.2796,32916,5006,0009,5001050013,5002,184
2024-07-12VBITK0.280.280.270.27-0.00519,501120.270.2819,125100263
2024-07-11VBITK0.2750.2750.270.27517,394180.270.27516,467923
2024-07-10VBITK0.300.300.2750.275-0.0057,643110.2750.304,0005662,50046
2024-07-09VBITK0.2850.300.2650.2872,749280.270.3062,0001,5007,0006001,500141
2024-07-08VBITK0.2950.310.280.28-0.0245,813280.280.3444,379250500637
2024-07-05VBITK0.320.320.2850.30-0.0156,545270.2850.3149,2004,500751500500889
2024-07-04VBITK8040.310.351310
2024-07-03VBITK0.3250.3450.2750.3450.0158,982460.3250.3837,5233,0002,0006,0002,5103,5003,500949
2024-07-02VBITK0.3250.3550.3250.340.00548,048400.320.3843,0905001,5001,500500546
2024-06-28VBITK0.350.3550.3350.335-0.03122,783280.310.3875,2501,00017,00012,50015,6851,348
2024-06-27VBITK0.3750.3750.350.365-0.015419,201330.3350.38401,4742,0002,50012,000732
2024-06-26VBITK0.370.3850.350.35-0.0434,569250.330.36527,2662,5004,000350307
2024-06-25VBITK0.360.390.330.390.025150,451520.3250.40102,2104,00015,0008,5001,0001,5007,50010,391
2024-06-24VBITK0.3650.3750.330.37-0.025283,2531060.3550.37117,11520,00038,00048,0001,0002,50042,50013,438
2024-06-21VBITK0.2850.4450.250.390.08641,0933440.350.40343,0096,00034,50064,43023,000135,50033,167
2024-06-20VBITK0.290.310.290.310.02121,524720.2950.3374,3846,5009,0004,50024,0002,570
2024-06-19VBITK0.260.2950.260.290.0347,171390.270.2928,5205,5007,5002,0009171,0001,584
2024-06-18VBITK0.260.260.2550.2658,184160.250.2619,2002,00012,00024,000759
2024-06-17VBITK0.1950.260.1950.260.065187,883680.250.2692,4276,00026,50028,5001,02531,5001,481
2024-06-14VBITK0.210.250.1950.195-0.025137,654870.190.24570,7424,00017,5008,0001,0005,50030,000355
2024-06-13VBITK0.210.250.210.220.02112,007380.220.2476,57711,5006,0003,5005008,5005,318
2024-06-12VBITK0.220.220.200.200.0139,723370.1750.2114,3724,5004,5005005,5005,5004,446
2024-06-11VBITK0.240.240.190.19-0.055136,7002160.170.22110,4922,50011,0004,5005005,0001,919
2024-06-10VBITK0.2450.2450.2250.235-0.0217,343160.2250.2352,02011,5002,0001,705
2024-06-07VBITK0.250.2550.230.23-0.0246,481260.230.2511,6253,00014,00050015,5001,689
2024-06-06VBITK0.250.250.2250.225-0.03124,403810.2250.2954,07434,5005005,00054018,00011,022
2024-06-05VBITK0.270.270.250.255-0.02111,882600.2550.2863,0921,5504,00012,0009029,500761
2024-06-04VBITK0.270.290.2650.290.0145,586340.2650.2924,6202,2395009,0008,000827
2024-06-03VBITK0.280.280.280.280.018,869220.2650.282,0005005,0001,344
2024-05-31VBITK0.300.300.270.27-0.04157,346470.270.32111,1398,5007,0005002,50027,000638
2024-05-30VBITK0.310.310.300.310.002564,778290.2750.3250,0255005,0005,0002,5001,432
2024-05-29VBITK0.2850.3150.2750.300.02227,2541150.2650.32146,5003,50937,00013,0001,00025,000955
2024-05-28VBITK0.270.3150.270.28203,5211310.2650.31139,6383,00022,5005,5001,0004,00022,0005,357
2024-05-27VBITK0.2750.290.270.27-0.00565,446890.2650.2933,1121,50018,0002,5004,1946,132
2024-05-24VBITK0.290.290.2650.275-0.02102,2861260.2750.3033,3804,20010,50030,50072920,0002,565
2024-05-23VBITK0.280.280.270.27-0.02514,712170.260.3052,5002,00010,000197
2024-05-22VBITK0.300.300.280.28-0.01521,875390.280.306,0453,0003,5006,5002,057
2024-05-21VBITK0.2950.300.2950.29583,519950.280.3150,1003,50010,0006,0004258,0004,772
2024-05-17VBITK0.280.2950.280.2850.00573,968220.240.3030,6183,00015,0008,00017,000325
2024-05-16VBITK0.280.280.280.28-0.025,200170.260.303,2501,252
2024-05-15VBITK0.280.310.280.300.02528,415230.280.305,3501,0006,50013,500400500466
2024-05-14VBITK0.280.2950.2750.2950.0233,845170.270.3218,0002509,5004,500320825
2024-05-13VBITK0.270.3150.270.2750.01162,708730.2750.3229,11014,50016,00032,00049359,00010,125
2024-05-10VBITK0.2650.290.260.265-0.0161,764380.260.329,5005003,50041,5005005,625
2024-05-09VBITK0.280.290.2750.2750.00542,835310.270.3330,5006,0001,00014,000500484
2024-05-08VBITK0.300.300.270.27-0.04147,553920.270.31596,2938,5001,50011,00026,5002,858
2024-05-07VBITK0.3550.370.310.315-0.045438,8501550.300.33170,70518,00036,00073,5007252,000122,50014,597
2024-05-06VBITK0.3650.370.330.33-0.0349,141380.320.36526,6554,0005,0006,5006,567
2024-05-03VBITK0.3650.4050.350.360.01582,1672280.360.38339,56320,00020,000102,00012,50090,0006,663
2024-05-02VBITK0.320.3550.320.350.03515,013210.3350.3610,5052,5001,000803
2024-05-01VBITK0.3150.320.300.315-0.005189,328720.310.32120,3017,3006,50017,50030,5004,832
2024-04-30VBITK0.350.360.320.32-0.04129,555910.320.3468,4004,4427,52111,000207,00017,50013,099
2024-04-29VBITK0.370.410.350.36-0.01202,2231230.3350.39122,32215,0009,00030,00050073822,000537
2024-04-26VBITK0.3450.390.340.390.045141,073530.350.41116,5196,4681,5009,5005004,9271,024
2024-04-25VBITK0.370.370.3450.355-0.02589,776420.340.36541,4673,50016,50011,0002,50012,500606
2024-04-24VBITK0.4150.4250.370.38-0.01585,118430.370.3836,5309,5007,5009,0001,00020,500267
2024-04-23VBITK0.4350.440.3950.395-0.035127,702970.3950.4136,0729,5007,00035,50016550019,00019,865