07:11:35 EDT Sun 25 Oct 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
2020-10-23VBITK15530.300.34514510
2020-10-22VBITK0.320.320.300.30-0.026,96680.280.3456,000500466
2020-10-21VBITK0.320.320.320.32-0.0151,92460.320.351,000250674
2020-10-20VBITK0.3350.370.3350.335-0.06521,404100.320.36518,3003,104
2020-10-19VBITK2010.350.3720
2020-10-16VBITK10010.3250.41100
2020-10-15VBITK21110.3150.42211
2020-10-14VBITK0.4150.4150.400.401,00020.340.401,000
2020-10-13VBITK0.400.400.400.40-0.0151,71520.400.441,715
2020-10-09VBITK21110.3250.425211
2020-10-08VBITK0.4150.4150.4150.4150.0652,80060.320.442,600200
2020-10-07VBITK5810.3150.4258
2020-10-06VBITK0.350.3150.40
2020-10-05VBITK0.350.350.350.35-0.02517,08890.330.42513,5885003,000
2020-10-02VBITK0.340.3750.340.3750.05514,294110.3750.439,0005001,0002,0001,500294
2020-10-01VBITK0.320.320.320.32-0.053,50040.320.3755003,000
2020-09-30VBITK0.370.370.370.37-0.0051,50030.3050.3751,000500
2020-09-29VBITK0.3750.3750.3750.3751,39020.3150.3751,390
2020-09-28VBITK0.3750.3750.3750.3750.0252,36450.3050.3751,1001,264
2020-09-25VBITK0.350.3150.375
2020-09-24VBITK0.350.350.350.35-0.011,10020.310.3751,000100
2020-09-23VBITK0.340.360.340.360.022,30540.310.362,255
2020-09-22VBITK0.340.360.340.360.0452,25260.310.335600500350802
2020-09-21VBITK0.360.360.350.350.0356,21180.300.351075,500604
2020-09-18VBITK0.3150.3050.36
2020-09-17VBITK5710.3050.36557
2020-09-16VBITK0.3150.3150.3150.31560530.300.365605
2020-09-15VBITK610.310.376
2020-09-14VBITK0.3150.3150.310.31-0.064,35050.310.373,2251,000125
2020-09-11VBITK0.330.330.330.33-0.046,06340.3250.376,063
2020-09-10VBITK0.330.370.330.37-0.028,30170.3250.3654,0671,5002,000734
2020-09-09VBITK0.370.390.330.380.0816,358120.3250.3910,2095005,649
2020-09-08VBITK0.350.350.300.350.0313,892130.300.4553,5002,5003,5002004,192
2020-09-04VBITK0.310.310.310.31-0.0180020.310.46500300
2020-09-03VBITK0.330.3950.320.3950.06511,70080.320.4655,0005,5001,200
2020-09-02VBITK0.450.450.450.450.121,00320.3050.481,000
2020-09-01VBITK0.3050.380.3050.380.0810,534100.330.485,6002,5002,434
2020-08-31VBITK0.340.340.300.30-0.07518,364120.300.4818,11122330
2020-08-28VBITK0.390.390.3750.375-0.0459,60050.360.3752,6007,000
2020-08-27VBITK0.490.490.410.41-0.011,50020.350.491,000500
2020-08-26VBITK0.370.520.370.420.0211,758130.420.483,7739125,500500601,000
2020-08-25VBITK0.400.360.53
2020-08-24VBITK7520.360.53174
2020-08-21VBITK0.400.400.400.40-0.0055,48160.400.541,2311004,000150
2020-08-20VBITK0.4050.440.4050.405-0.0555,382100.360.541,8003002,0001,282
2020-08-19VBITK0.470.470.430.435-0.05520,036190.430.555,8004,5002,0002,0004,5001,236
2020-08-18VBITK0.430.490.430.44-0.0622,632180.440.552,7327,9004,0002,5005,500
2020-08-17VBITK0.4650.470.4350.435-0.06510,462150.430.556604,0002,0003,802
2020-08-14VBITK0.500.500.500.50-0.0126,00070.500.5415,0003,5003,5004,000
2020-08-13VBITK0.510.510.480.510.0112,85490.4450.553,8547,0002,000
2020-08-12VBITK0.520.520.4950.500.0123,625110.430.5216,2507,375
2020-08-11VBITK0.470.520.470.500.02522,200130.420.5910,1003,5001,5002,0005,100
2020-08-10VBITK0.540.540.4750.495-0.035103,183360.450.5469,8833,00014,0003,5003,0009,800
2020-08-07VBITK0.570.600.470.53-0.04163,394970.520.5577,92631,50013,5009,50015,50010,5004,968
2020-08-06VBITK0.4550.600.4550.570.13285,5361260.520.58209,66611,50023,50015,0002501,50010,68513,135
2020-08-05VBITK0.4550.4550.440.440.038,039150.420.452,6002,5001062,833
2020-08-04VBITK0.600.600.410.41-0.2646,463410.410.4919,7868,0006,5003,0008,500677
2020-07-31VBITK0.520.670.520.670.1745,763290.3550.6841,2502,5006261,387
2020-07-30VBITK0.500.500.59
2020-07-29VBITK0.500.550.500.5021,57580.500.593,5503,00015,00025
2020-07-28VBITK0.550.550.4950.495-0.05572,500100.3350.5062,20030010,000
2020-07-27VBITK0.560.620.550.59-0.0160,677180.550.6233,6005,00013,5005001005,9202,057