00:16:53 EDT Wed 20 Oct 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-Lynx
2021-10-19VBITK0.430.430.3750.39-0.01574,8551170.390.4333,5468,5003,5001,0004,00015,5078,702
2021-10-18VBITK0.4350.4350.4050.4192,2001500.400.4127,83812,0001,00016,5001,5001,00024,5007,612
2021-10-15VBITK0.360.410.360.410.05144,9391260.4050.44596,7739,00022,0001,0002,8004,5003,0005,866
2021-10-14VBITK0.390.390.350.36-0.025185,8321130.350.3686,57229,50030,00015,5005004,00017,0002,210
2021-10-13VBITK0.3850.3850.3850.3850.0052,966190.3850.4051,5771,389
2021-10-12VBITK0.390.4150.3450.37-0.0290,167710.360.40560,0182,00013,0001,5002,50011,019
2021-10-08VBITK0.370.390.370.390.01571,827550.3750.4031,64020,50010,0005001203,0006,067
2021-10-07VBITK0.360.380.360.3622,257510.360.4010,8771,00021,0004,0005,378
2021-10-06VBITK0.360.380.350.3639,408830.360.4020,9202,50050011,0004,488
2021-10-05VBITK0.390.440.360.36-0.0399,0131220.350.4342,08210,00010,00012,5003,26021,171
2021-10-04VBITK0.400.400.3850.39-0.0374,418710.380.4063,7312,0003,5001,5003,687
2021-10-01VBITK0.380.470.3750.420.05276,5062070.380.44159,77022,00042,5005,50050036,5009,636
2021-09-30VBITK0.320.3750.320.370.0448,004840.340.3820,8283,0004,50020014,1505,326
2021-09-29VBITK0.3250.330.3050.330.0333,816660.3150.367,9006,0001,0002,5006,4259,991
2021-09-28VBITK0.3050.310.2950.310.00543,749760.300.3526,2183,0005,0001,0004,0004,531
2021-09-27VBITK0.310.330.3050.330.0220,312600.3050.328,8261,0003652,0003,0005,121
2021-09-24VBITK0.300.3150.2950.31-0.00552,935950.300.3429,5526,5002501,00010,5005,133
2021-09-23VBITK0.340.340.310.325-0.0258,310750.3150.3313,9087,50015,5002,00011,5007,902
2021-09-22VBITK0.3450.3450.330.3450.00539,070660.330.366,94813,5007,0007,1504,472
2021-09-21VBITK0.340.340.340.340.0053,958320.340.3458165002,642
2021-09-20VBITK0.3250.3550.3250.35564,979640.330.369,0626,00030,00050012,5006,917
2021-09-17VBITK0.350.360.340.3550.00536,379650.3350.3617,6126,5006,0002851,5004,272
2021-09-16VBITK0.350.360.350.360.0253,631560.310.3646,6144,0003,017
2021-09-15VBITK0.3150.3650.290.33121,4461140.300.3571,54325,5006,0002,0006,30010,103
2021-09-14VBITK0.350.350.3250.33-0.0233,949810.3250.355,4965,0006,5005,5003003,8007,353
2021-09-13VBITK0.3750.380.3350.370.0456,764870.320.3720,1664,0008,0001,00030016,0007,298
2021-09-10VBITK0.3750.390.2850.335-0.055225,5831690.310.35129,96531,5002,50013,50012040,0007,998
2021-09-09VBITK0.400.4050.3750.390.0125,944710.3850.3958,8612,5005001,00030012,783
2021-09-08VBITK0.4050.4050.380.380.00576,2381010.3750.4129,16814,5001,00010,00030015,5005,570
2021-09-07VBITK0.4050.4050.3750.375-0.035143,1461780.3750.4049,0409,50014,60013,00012,10050036,5007,906
2021-09-03VBITK0.4250.4250.400.41-0.02116,8241560.400.4148,27715,0002,50013,50020011,50019,5006,347
2021-09-02VBITK0.4350.440.410.430.0184,9441190.410.4350,5799,0001,5006,50025050013,0003,615
2021-09-01VBITK0.410.420.4050.4267,4711010.4050.426,80117,5001,00011,00025,5005,670
2021-08-31VBITK0.4050.420.400.420.02561,1601200.3950.4210,3015,50012,0006118,00015,298
2021-08-30VBITK0.450.450.390.40-0.05283,2552840.390.41118,90539,50020,00029,50016864,70010,482
2021-08-27VBITK0.500.500.4450.45-0.07452,5583850.4450.47322,46025,45039,66821,50015131,00010,329
2021-08-26VBITK0.510.530.510.530.0120,510540.500.5310,5542,5003,5001,0001,5001,006
2021-08-25VBITK0.520.520.500.520.0236,531810.500.529,27112,0006,0007,1852,075
2021-08-24VBITK0.500.510.500.50-0.0220,987510.500.537,7236,0701,5002152,7502,729
2021-08-23VBITK0.510.530.4950.520.0287,0501350.510.5429,88622,5007,5004,00037420,2012,589
2021-08-20VBITK0.530.540.500.50-0.0368,9071300.480.5029,48013,0005,0001518,5002,912
2021-08-19VBITK0.520.530.510.5334,244460.530.5417,0733,0007,0002,00033,5001,668
2021-08-18VBITK0.540.550.520.53-0.0233,266760.520.5511,6992,5007,0001,5002852,0005,5002,782
2021-08-17VBITK0.550.560.540.54-0.0139,598730.540.5617,47010,6007,0001041,5002,924
2021-08-16VBITK0.550.570.540.55-0.02156,4591420.540.57112,28511,0001,5002,0001161,00024,5003,858
2021-08-13VBITK0.560.600.560.570.0253,710720.570.587,33711,0006,0002,00037425,0001,999
2021-08-12VBITK0.580.580.550.55-0.03127,6651240.550.5971,00313,0007,0003,0001061,50030,0002,056
2021-08-11VBITK0.550.630.550.580.03239,1632310.580.60128,99621,00031,80010,5003040,5005,137
2021-08-10VBITK0.560.560.550.55-0.0169,892790.550.5937,0515005,0002,00022022,5001,621
2021-08-09VBITK0.590.650.550.560.02291,3612570.560.61139,82026,50044,05022,50015052,8025,539
2021-08-06VBITK0.540.590.520.540.03134,2631400.540.5967,27417,00019,00010,50080113,3006,388
2021-08-05VBITK0.520.530.500.51-0.0153,920900.500.5416,6358,0003,00013817,0009,147
2021-08-04VBITK0.540.540.510.52-0.0228,864540.520.5514,9545001,00036,0006,407
2021-08-03VBITK0.540.560.520.54-0.0434,919760.540.5914,4106,5005,000277,5001,482
2021-07-30VBITK0.600.600.530.58-0.0127,278720.510.598,7906,5002,0002,8575,0002,131
2021-07-29VBITK0.560.590.550.5532,426590.550.593,7762,5007,5002,0003,5009,9903,160
2021-07-28VBITK0.570.570.530.55-0.037,298500.530.552,517101,4003,371
2021-07-27VBITK0.560.580.520.57-0.0174,698870.520.5746,30611,0004,000167,4905,886
2021-07-26VBITK0.550.580.530.580.0887,6451230.550.6057,6465,5005006,00013,2754,724
2021-07-23VBITK0.530.530.4950.5021,728790.4950.549,9345007,3453,949
2021-07-22VBITK0.540.540.500.50-0.0521,558480.500.576,2211,5001,5007,0005,337
2021-07-21VBITK0.500.570.500.530.0388,1081300.530.5756,7722,50013,0007,0006,3662,470
2021-07-20VBITK0.560.560.4950.51-0.0447,238960.4950.5122,61316,0005,0003,275