10:33:47 EST Tue 11 Feb 2025
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
2025-02-10VBITK0.0850.090.080.090.00566,498180.0750.09545,0002,00012,0001,0005,000536
2025-02-07VBITK0.0850.0850.080.0850.0129,290150.080.09520,1001,0007,000260
2025-02-06VBITK0.0750.0850.0750.08523,635140.0750.0856,4443,0005,0008,0001,139
2025-02-05VBITK0.0850.0850.0750.0850.00553,257190.0750.08532,7002,00013,2501,0002,1012,123
2025-02-04VBITK0.080.0950.0650.08529,3431330.0650.085198,07920,0009,00036,0006,0201,000251,0006,505
2025-02-03VBITK0.080.090.080.08-0.0134,932280.080.0953,0991,0001,0001,0002,00025,0001,232
2025-01-31VBITK0.090.0950.090.0950.00551,42090.080.09536,0002,00010,0001,0002,000
2025-01-30VBITK0.0950.0950.0850.09-0.00530,492190.080.0929,404830
2025-01-29VBITK0.090.0950.0850.085-0.00573,496240.0850.09522,0001,0008,0001,00041,000384
2025-01-28VBITK0.0850.090.080.085136,862360.0850.09597,0632,0002,00014,0002,00018,0001,299
2025-01-27VBITK0.090.0950.0750.0950.005156,865440.0750.095104,00518,0004,70028,0001,240
2025-01-24VBITK0.0950.0950.0850.09-0.005148,548370.0850.0958,0005,00033,00037,00064,000359
2025-01-23VBITK0.090.110.090.095-0.00549,736460.090.1119,5002,4002,0005,5002,50015,999972
2025-01-22VBITK0.100.100.0950.100.00532,599210.090.1129,5001,001998
2025-01-21VBITK0.100.100.0950.0950.00569,064330.0850.1017,2101,00016,00018,00014,0001,252
2025-01-20VBITK0.0950.0950.0850.08526,318200.0850.102,0672,0001,00016,0004,000212
2025-01-17VBITK0.090.090.0750.085-0.005268,247750.0850.09173,79011,00010,0009,0004,0009,00044,0005,858410
2025-01-16VBITK0.0850.090.0750.085-0.01224,712810.080.09114,04016,10013,00020,0003,97015,00036,0004,178
2025-01-15VBITK0.0950.0950.090.09-0.00520,461210.090.09511,6001,0003,0003,944
2025-01-14VBITK0.090.0950.090.09521,130190.090.09520,639471
2025-01-13VBITK0.0950.100.0950.100.00513,921140.090.104,2505,0002,0002,609
2025-01-10VBITK0.100.100.090.09-0.00584,852320.090.10533,0005,00012,00010,0001,00020,0003,338
2025-01-09VBITK0.0950.0950.0950.095-0.00516,235240.100.1052,494201,50011,0001,014
2025-01-08VBITK0.100.100.0950.095-0.00520,907100.0950.10510,0005009,50013
2025-01-07VBITK0.0950.1050.0950.1079,982420.0950.1032,3275,50023,50018,000593
2025-01-06VBITK0.110.110.100.10-0.0149,177320.0950.1110,4554,50015,00015,5002,568
2025-01-03VBITK0.100.110.0950.110.005134,707620.090.11580,56522,0006,000181,00022,0001,961
2025-01-02VBITK0.110.110.100.110.0151,395380.100.11521,4422,2059,00012,000604,500621
2024-12-31VBITK0.1050.1050.100.1050.00527,381170.100.1157,0002,5003916,500300
2024-12-30VBITK0.0950.110.0950.095-0.00543,982330.100.1156,04721,00014,0002,776
2024-12-27VBITK0.110.110.0950.1096,765440.090.1137,17030,50028,000562
2024-12-24VBITK0.100.110.100.110.017,646160.100.1152,3504,500635
2024-12-23VBITK0.100.100.0950.10-0.005125,223610.100.105106,7655,0005001,0001,5007,0002,979
2024-12-20VBITK0.1050.110.100.105-0.005116,678480.100.11586,3263,1974,5004,50017,000925
2024-12-19VBITK0.1050.110.1050.105-0.00565,998320.1050.11543,5006,0008,0004,0003,0001,482
2024-12-18VBITK0.110.110.1050.1156,315290.1050.1140,4235009,5004,5001,372
2024-12-17VBITK0.1250.1250.1050.11285,275900.1050.1165,38627,50030,82574,5008,00075,5002,157
2024-12-16VBITK0.130.130.110.1298,137600.110.13521,3828,00040,00018,0008,5001,692
2024-12-13VBITK0.120.120.120.122,79070.1150.1352,00022
2024-12-12VBITK0.120.120.110.11570,258320.110.13514,45814,50018,50033821,500716
2024-12-11VBITK0.1150.130.1150.11530,538170.110.1356,86112,4592,0008,50093
2024-12-10VBITK0.120.120.1150.115-0.0168,228350.1150.13523,0005,00050019,00019,000994
2024-12-09VBITK0.1350.1350.120.125-0.005124,291500.1250.13543,8779,50017,00011,50022549740,0001,330
2024-12-06VBITK0.130.1350.1250.1350.015130,880750.130.13537,70015,00050032,00043,0001,350
2024-12-05VBITK0.130.1350.120.1280,639550.120.1354,3021,0005,0002,50015,0002,622
2024-12-04VBITK0.130.130.120.12-0.005107,654630.110.1314,0057,5003,50044,50074,5003,241
2024-12-03VBITK0.120.130.110.130.0265,396420.120.137,2353,0002,00034,0002,50015,0001,3261
2024-12-02VBITK0.120.120.100.11-0.005364,036970.110.12210,72621,50016,00018,50095,0001,645
2024-11-29VBITK0.1250.1250.110.115-0.015291,1281320.110.12173,55918,5005,00030,5005003,00039,20016,022
2024-11-28VBITK0.130.130.1250.13-0.00574,183230.1250.1343,0005006,5008,50015,000383
2024-11-27VBITK0.130.140.120.140.01170,573300.1250.14128,9672,00013,00026,0005581
2024-11-26VBITK0.130.1350.1250.13-0.00535,528200.130.1430,8364,000692
2024-11-25VBITK0.140.140.1250.1350.00558,272420.1250.1440,5504,0001,00011,5001,083
2024-11-22VBITK0.130.1450.130.13592,597610.130.1442,8969,00015,5002,50020,5001,361
2024-11-21VBITK0.150.150.1250.135-0.005244,3641050.1250.135122,6928,5007,50062,5001,10050038,5001,902
2024-11-20VBITK0.1550.1550.130.14-0.015236,831930.1350.14154,2332,66333,00019,50050024,5001,431
2024-11-19VBITK0.1450.170.1350.1550.02192,2101030.140.15119,30018,0008,55210,5003,50030,0002,148
2024-11-18VBITK0.1550.1550.130.135-0.015295,1371010.1350.14205,7408,5009,00026,50050041,5003,342
2024-11-15VBITK0.150.1550.140.150.015126,283550.150.1747,8841,50020,00023,50032,0001,077
2024-11-14VBITK0.1750.1750.1350.14-0.03689,0721400.1350.15484,38021,00022,00077,5005006,00074,0003,346
2024-11-13VBITK0.1950.200.160.17-0.03352,1531630.1650.18240,21727,00012,50035,0002,00010,00021,0002,546400
2024-11-12VBITK0.160.200.1550.200.05887,1103420.1850.195532,30465,68750,00078,5006,00022,000118,0004,390400