14:58:09 EDT Sat 19 Jun 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
2021-06-18VCBLU0.360.370.350.36-0.005137,498720.360.4165,61121,50021,00035027,5061,531
2021-06-17VCBLU0.360.370.3450.3650.005126,059770.360.3845,41920,50019,50024,50050014,0001,548
2021-06-16VCBLU0.380.390.3550.36-0.025323,0604320.350.375182,73990,5005,0003,0005012,00023,6004,171
2021-06-15VCBLU0.400.400.380.385-0.025198,669530.380.40144,0857,5005,00018,00019,5264,558
2021-06-14VCBLU0.3850.410.3650.410.04173,712810.380.42107,5198,00016,20018,0006221,50020,2611,510
2021-06-11VCBLU0.370.380.3650.37-0.0182,197580.370.4224,1948,50017,0003520,93611,532
2021-06-10VCBLU0.3850.3850.370.3862,976580.370.3822,51225,5005,0002,5001006,715649
2021-06-09VCBLU0.3650.380.360.38166,2321100.370.42107,1449,00014,00030011,00023,1821,606
2021-06-08VCBLU0.390.390.380.38-0.00549,664380.360.4043,0055001,0001254,011974
2021-06-07VCBLU0.3950.3950.3650.385134,201770.3650.3967,4788,5002,80036,00022518,285375
2021-06-04VCBLU0.390.410.380.385-0.015105,860770.380.4016,20620,50022,50027,00050012,4106,257
2021-06-03VCBLU0.410.410.390.400.01189,155920.390.4085,05031,00024,00027,0003,50017,0601,075
2021-06-02VCBLU0.400.4150.390.39192,6131010.380.4084,41617,50012,00042,0001,00033,5661,782
2021-06-01VCBLU0.4050.4050.390.400.01105,021740.390.4140,4431,50011,50021,50026,8303,247
2021-05-31VCBLU0.390.410.390.390.01139,587850.390.4151,73514,50017,05029,5001,00019,5006,302
2021-05-28VCBLU0.4450.4450.3750.38-0.055886,6333770.3750.40391,538167,50076,50066,0008,500160,01116,341
2021-05-27VCBLU0.520.520.430.45-0.101,072,8804090.4350.46384,698305,00058,500171,50035016,000129,9146,910
2021-05-26VCBLU0.420.550.410.550.121,039,3913410.520.54659,390148,50019,00062,00025,500103,00021,991
2021-05-25VCBLU0.480.480.4250.43-0.03217,9831110.4250.4674,58539,00016,00028,0002504,50033,93621,567
2021-05-21VCBLU0.420.490.420.4650.055756,8202830.440.465414,17190,00017,00065,50062068,50090,5207,243
2021-05-20VCBLU0.400.420.390.420.04163,430990.4050.4237,41724,00019,00065,50013,0004,312
2021-05-19VCBLU0.3650.390.3650.380.01121,717850.380.4039,55626,5002,50024,50041350026,0041,744
2021-05-18VCBLU0.380.380.350.3750.005139,607910.360.37569,78412,5002,50046,0005,5003,323
2021-05-17VCBLU0.360.380.320.380.0381,814880.350.3855,23712,0001,5008,0015,064
2021-05-14VCBLU0.360.390.330.35-0.02275,5271270.350.385185,93637,50015,7959,0008,50011,7507,046
2021-05-13VCBLU0.4150.4150.370.37-0.02375,509840.370.38257,22664,50015,00012,0004,50020,7041,279
2021-05-12VCBLU0.380.3950.360.390.01249,6671060.3750.40194,50822,00026012,5009155,00013,500973
2021-05-11VCBLU0.430.430.370.38-0.05595,3532900.380.39368,69582,00028,75041,00012,00056,4456,338
2021-05-10VCBLU0.430.4550.430.4395,345710.430.45528,30719,0001,00013,0001,50029,0003,186
2021-05-07VCBLU0.4350.460.430.43210,294770.430.45583,90829,00034,55517,0002,50031,38211,949
2021-05-06VCBLU0.4350.460.4150.43218,630770.410.47133,37015,00012,00028,00022,0108,250
2021-05-05VCBLU0.460.460.4250.430.01140,375800.420.4335,88219,00012,2007,00016,50050047,0222,271
2021-05-04VCBLU0.430.430.400.42-0.02404,5551760.410.425172,50258,00022,11377,5004001,00070,0002,636
2021-05-03VCBLU0.460.4750.440.44-0.015158,7361070.440.46111,2358,50014,4362,0005,00015,0042,561
2021-04-30VCBLU0.4750.4750.4550.4750.01130,140800.450.47568,71720,5006,00020,5004,0007,5252,893
2021-04-29VCBLU0.4550.4750.4550.4750.02126,587820.450.47528,27217,5001,00036,5004554,00031,0507,805
2021-04-28VCBLU0.4850.4850.4450.46-0.025259,2581430.440.475130,90936,50038,0004,50047,0352,314
2021-04-27VCBLU0.4950.4950.460.485-0.01151,999970.4650.48561,9939,65010,70037,50040050030,0001,255
2021-04-26VCBLU0.460.4950.460.4950.025346,7081440.480.495162,14541,00032,00047,0004,00048,01412,549
2021-04-23VCBLU0.4750.480.440.46-0.01284,7731130.460.47132,54247,00020,30047,0008972,00033,7131,305
2021-04-22VCBLU0.480.480.450.47-0.01370,0131480.470.56166,50098,50022,10040,5002002,50025,71512,998
2021-04-21VCBLU0.450.480.430.480.03118,2181210.4650.4847,47816,5005,30016,5001,00027,0004,049
2021-04-20VCBLU0.4750.4750.420.45-0.01167,6631070.440.45585,13113,50030,0008,5002502,50022,4095,373
2021-04-19VCBLU0.470.480.450.46-0.065243,2611410.450.475142,82739,50012,50026,0003503,00016,7001,948
2021-04-16VCBLU0.460.5250.390.500.04624,3863560.460.50265,660129,97045,13548,50034523,00081,25530,206
2021-04-15VCBLU0.530.530.450.46-0.05754,0603740.450.46337,742152,50086,04078,0001,61011,00083,1003,871
2021-04-14VCBLU0.510.520.500.51-0.01134,2401230.500.52108,07812,0005,0851,0002502,5002,0203,292
2021-04-13VCBLU0.530.540.500.54282,0341320.500.54215,62017,50011,9003,50040016,00013,0604,054
2021-04-12VCBLU0.570.580.530.54-0.03319,1711240.530.56206,20145,00036,60053028,0001,714
2021-04-09VCBLU0.580.590.550.57137,314830.550.5999,76513,5001,0008,00012,1502,899
2021-04-08VCBLU0.560.580.550.570.0399,318680.540.5742,50917,00010,0009,50018,8751,429
2021-04-07VCBLU0.570.570.530.55-0.03208,379970.530.55185,3325,5003,6001,5005009,0002,784
2021-04-06VCBLU0.590.590.560.56-0.0281,607680.560.5833,76925,0009,0005,5006,7001,636
2021-04-05VCBLU0.550.590.540.58150,7281020.560.5980,43134,0009,5004,0005,00016,5001,297
2021-04-01VCBLU0.550.580.540.580.0371,273730.550.5848,8305,00010,0002,5003,0101,428
2021-03-31VCBLU0.590.590.520.55107,2761140.540.5861,68612,5005,00012,5001006,0006,0003,483
2021-03-30VCBLU0.580.580.550.57326,7221480.540.57150,25468,00010,00042,5004001,00052,5002,044
2021-03-29VCBLU0.570.580.550.570.02274,9091380.550.57211,79527,00090017,5001,00015,0001,714
2021-03-26VCBLU0.550.580.550.550.03167,4461040.550.56102,14624,00010,50011,5001,18017,0001,120
2021-03-25VCBLU0.500.550.470.52406,8882500.520.55294,69153,5001,0009,00011,00034,4022,695
2021-03-24VCBLU0.580.580.520.52-0.04302,7622160.520.56200,72237,00013,500888,00040,5002,602
2021-03-23VCBLU0.600.600.550.57-0.04252,6222140.550.59169,10828,50025,6869,0005,00010,5004,332
2021-03-22VCBLU0.640.640.590.61-0.03241,2942230.610.64120,11437,0007,25016,50010011,00045,5003,830