22:14:57 EST Tue 21 Jan 2020
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
2020-01-21VBITK0.1450.120.145
2020-01-20VBITK26310.120.145263
2020-01-17VBITK0.1450.1450.140.145,00020.1250.1452,0003,000
2020-01-16VBITK35010.1150.145350
2020-01-15VBITK0.140.1450.140.140.0127,04080.1150.14515,50011,50040
2020-01-14VBITK0.110.130.110.130.01515,89170.120.145,39110,000500
2020-01-13VBITK0.120.120.1150.1150.017,00040.110.146,500500
2020-01-10VBITK0.1050.1050.1050.105-0.00516,00030.100.1416,000
2020-01-09VBITK0.1250.1250.1050.11-0.01554,340140.100.11542,6401,50010,200
2020-01-08VBITK0.1250.120.135
2020-01-07VBITK0.1250.1250.1250.1250.0054,45020.120.144,450
2020-01-06VBITK0.120.120.120.120.00514,72050.120.148,4006,320
2020-01-03VBITK0.1150.120.14
2020-01-02VBITK0.1350.1350.1150.115-0.0127,00060.1150.1419,5005,0002,500
2019-12-31VBITK10010.1150.165
2019-12-30VBITK0.1250.1150.165
2019-12-27VBITK0.1250.1250.1250.125-0.016,65070.1250.1556,650
2019-12-24VBITK10010.120.145100
2019-12-23VBITK0.1350.1350.1350.1350.0151,00820.1250.1551,008
2019-12-20VBITK0.120.120.155
2019-12-19VBITK0.120.120.120.122,84840.120.1552,000500348
2019-12-18VBITK0.130.1350.120.129,01350.120.1556,0002,000131,000
2019-12-17VBITK0.1250.1250.120.12-0.0210,78990.120.15510,000789
2019-12-16VBITK41620.130.1551415
2019-12-13VBITK0.140.140.1250.140.0131,70080.130.14516,70015,000
2019-12-12VBITK0.130.130.130.13-0.018,00010.1250.1758,000
2019-12-11VBITK20010.130.175200
2019-12-10VBITK4420.1250.175539
2019-12-09VBITK0.140.150.140.14-0.01518,40370.1250.14518,403
2019-12-06VBITK0.1550.140.175
2019-12-05VBITK0.1550.1550.1550.155-0.012,25030.140.1752,000250
2019-12-04VBITK31510.1450.175315
2019-12-03VBITK30010.1450.175300
2019-12-02VBITK7310.1450.19573
2019-11-29VBITK0.1550.1550.1550.155-0.011,00020.1450.201,000
2019-11-28VBITK0.170.1750.160.16-0.0678,000170.1450.2039,00021,50014,0003,500
2019-11-27VBITK0.220.1750.20
2019-11-26VBITK0.220.220.220.22-0.0167,57390.190.2966,5731,000
2019-11-25VBITK0.230.290.230.290.1151,80030.230.291,000500300
2019-11-22VBITK0.180.180.1750.180.054,00560.1550.193,505500
2019-11-21VBITK0.130.150.19
2019-11-20VBITK0.170.1750.130.1750.02518,50080.150.196,5003,5008,500
2019-11-19VBITK2520.1250.175619
2019-11-18VBITK0.1750.190.130.13-0.0270,766270.1150.1946,76612,0006,5005,500
2019-11-15VBITK0.1350.1350.1350.135-0.0153,50010.130.183,500
2019-11-14VBITK0.150.150.150.1512,00030.130.1511,0001,000
2019-11-13VBITK0.1450.150.1450.150.02515,00040.150.16511,0004,000
2019-11-12VBITK0.120.1250.120.1250.0110,28040.120.1259,2801,000
2019-11-11VBITK0.1150.0950.13
2019-11-08VBITK0.1150.090.13
2019-11-07VBITK0.120.120.1150.115-0.0116,500120.1150.1416,500
2019-11-06VBITK10010.120.16100
2019-11-05VBITK0.1250.1250.120.127,95040.120.163,9504,000
2019-11-04VBITK4,00010.120.164,000
2019-11-01VBITK0.1250.1250.120.126,02740.120.163,5002,527
2019-10-31VBITK0.120.1250.185
2019-10-30VBITK0.120.120.185
2019-10-29VBITK0.1350.1450.120.12-0.01530,89090.120.14525,4904005,000
2019-10-28VBITK0.1350.1350.1350.1350.0217,50060.1150.16515,0002,500
2019-10-25VBITK25220.1150.1452200
2019-10-24VBITK0.1150.1150.1150.1151,00010.1150.141,000
2019-10-23VBITK0.1150.130.1150.130.0157,67550.1150.146755004,0002,500
2019-10-22VBITK0.1150.1150.14