13:00:55 EDT Sun 31 May 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
2020-05-29VBITK0.550.590.450.47-0.0875,086320.470.5043,3439,00015,0002,5001,9133,330
2020-05-28VBITK0.670.690.550.55-0.1379,526520.500.5858,4042,50016,0003021,500820
2020-05-27VBITK0.390.730.390.700.25142,963750.650.7079,12110,5006,0007,5001001,00012,41225,330
2020-05-26VBITK0.320.500.320.450.1331,064260.390.5020,5851,5001008,879
2020-05-25VBITK0.320.320.320.320.0214,70050.300.399,5003,5001,500200
2020-05-22VBITK0.300.300.2850.300.01519,203150.2850.3213,9751,5002,0001,300428
2020-05-21VBITK0.250.2850.230.24-0.0317,902140.2350.306,75750050014510,000
2020-05-20VBITK0.280.280.250.270.02518,517150.2450.269,3505008,667
2020-05-19VBITK0.1750.250.1750.2450.01587,460250.170.2851,7412,00030,0003503,369
2020-05-15VBITK0.190.230.190.2050.03525,323130.160.2358,12310030016,500
2020-05-14VBITK0.170.160.22
2020-05-13VBITK0.240.240.160.16-0.0637,690160.160.1811,7573,60011,5003,5004,3333,000
2020-05-12VBITK0.2450.2450.2150.220.0223,69170.1750.2014,0411509,500
2020-05-11VBITK0.200.2750.200.250.0438,756190.180.2516,05015,0002,0002007064,800
2020-05-08VBITK0.1750.2150.110.210.06572,936230.150.2147,1258,5002,5001,72713,084
2020-05-07VBITK0.1450.100.145
2020-05-06VBITK0.110.1450.110.1450.01530,97380.1250.14530,973
2020-05-05VBITK0.140.140.130.13162,741140.1150.13116,8002,50040,0003,441
2020-05-04VBITK57430.1150.145133441
2020-05-01VBITK0.130.130.130.13-0.0350010.1150.15500
2020-04-30VBITK40020.140.15400
2020-04-29VBITK0.160.160.160.1650010.140.16500
2020-04-28VBITK18110.140.16181
2020-04-27VBITK0.160.160.160.160.012,20020.130.162,200
2020-04-24VBITK0.150.150.130.13-0.0259,00040.130.157,0002,00050,000
2020-04-23VBITK0.1350.160.1350.160.017,73190.150.162,2313,5001,0001,000
2020-04-22VBITK0.150.150.150.153,20020.130.152003,000
2020-04-21VBITK0.130.150.130.150.01569,602150.1150.1552,8516,5002,5005001,7515,500
2020-04-20VBITK0.120.120.120.12-0.0155,25040.120.152501,5003,500
2020-04-17VBITK0.1350.110.145
2020-04-16VBITK0.1350.110.145
2020-04-15VBITK30010.110.145300
2020-04-14VBITK0.1350.110.145
2020-04-13VBITK0.110.1150.110.115-0.0210,25030.110.1455002509,500
2020-04-09VBITK0.1350.1350.1350.135-0.0154820.110.135500
2020-04-08VBITK0.1450.1450.1450.14573930.110.15500239
2020-04-07VBITK0.110.1450.110.1450.03538,450120.110.1528,0007,0001,4502,000
2020-04-06VBITK0.1050.110.1050.1111,16470.1050.1458,0643,000
2020-04-03VBITK0.110.080.11
2020-04-02VBITK0.1050.1050.1050.105-0.0051,03420.080.11341,000
2020-04-01VBITK1010.080.1110
2020-03-31VBITK15230.0750.11136115
2020-03-30VBITK0.110.0750.11
2020-03-27VBITK0.110.110.110.110.0159,520110.0750.116,0202,0001,000500
2020-03-26VBITK0.120.120.120.120.02510,00010.0950.1310,000
2020-03-25VBITK0.0950.0550.13
2020-03-24VBITK0.0750.0950.0750.0950.02518,50070.0750.1314,5001,0002,0001,000
2020-03-23VBITK0.070.070.070.0710,00010.060.08510,000
2020-03-20VBITK0.070.0550.085
2020-03-19VBITK0.070.0850.050.085117,950190.0550.085102,9505,0004,0002,0004,000
2020-03-18VBITK0.0850.060.13
2020-03-17VBITK16520.0650.13165
2020-03-16VBITK0.0950.0950.0950.0950.012,90150.060.132632,000638
2020-03-13VBITK50010.060.13500
2020-03-12VBITK0.110.110.0850.085-0.02520,95090.0550.1020,90050
2020-03-11VBITK0.110.110.17
2020-03-10VBITK0.1250.150.110.110.0167,312160.1050.1719,50830,00050016,3041,000
2020-03-09VBITK0.1150.1150.100.10-0.0138,050130.1050.11537,650
2020-03-06VBITK0.120.120.110.11-0.0223,773130.110.16518,2735005,000
2020-03-05VBITK0.130.130.130.13-0.0157,47540.1150.172,0005,475
2020-03-04VBITK0.1450.1450.1450.1451,00010.120.171,000
2020-03-03VBITK45010.1150.14450
2020-03-02VBITK13020.1050.17130