19:00:48 EST Tue 28 Nov 2023
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
2023-11-28VEMR0.120.120.1150.115-0.0221,721150.110.1216,5035,000
2023-11-27VEMR0.130.130.120.12-0.0158,44270.120.1356,5001,542
2023-11-24VEMR0.1350.120.14
2023-11-23VEMR0.1250.1250.1250.125-0.011,00010.1250.141,000
2023-11-22VEMR0.130.1350.1250.1350.00557,400150.1250.1422,0002,50016,5001,50014,500200
2023-11-21VEMR0.130.150.130.13196,542350.1250.14166,5002,5008,00019,0002
2023-11-20VEMR0.1250.130.1250.1330,00070.1150.1315,50014,500
2023-11-17VEMR0.110.130.110.130.015253,857390.120.135222,5916,000224,500522
2023-11-16VEMR0.1150.130.110.1150.005112,040350.110.13564,0002,5004,5004,00037,00040
2023-11-15VEMR0.090.110.090.110.02147,800140.110.12143,0004,000
2023-11-14VEMR0.090.090.090.090.015100,00070.0750.0980,0006,00014,000
2023-11-13VEMR0.0750.0750.0750.075-0.0152,00010.0750.092,000
2023-11-10VEMR0.0850.090.0850.090.01533,50070.0750.0910,00013,00010,000
2023-11-09VEMR0.0750.070.085
2023-11-08VEMR7510.070.0975
2023-11-07VEMR0.0750.0750.0750.0754,10030.0750.093,000
2023-11-06VEMR0.0850.0850.0750.075-0.0125,07660.0750.09525,000751
2023-11-03VEMR0.0850.0850.0850.08526,74730.0850.09526,747
2023-11-02VEMR0.090.090.0850.085-0.01515,99830.0850.09515,500498
2023-11-01VEMR0.110.110.110.110.0110,93560.090.115001,0009,000435
2023-10-31VEMR15010.090.11
2023-10-30VEMR0.100.090.11
2023-10-27VEMR0.100.110.100.110.0253,00030.090.1051,0001,0001,000
2023-10-26VEMR0.1050.1050.0850.10123,502120.0850.11102,90020,500102
2023-10-25VEMR0.100.110.100.110.0240,00060.100.1121,0004,00010,0005,000
2023-10-24VEMR0.090.090.105
2023-10-23VEMR1,44050.090.10600
2023-10-20VEMR0.080.100.080.090.02164,480170.090.095132,00031,000500
2023-10-19VEMR0.070.0850.070.0850.01519,34570.070.083,00015,645700
2023-10-18VEMR75430.060.07
2023-10-17VEMR0.070.060.07
2023-10-16VEMR0.070.070.070.070.0110,60030.060.0710,000
2023-10-13VEMR0.0750.0750.060.06-0.02335,700160.060.075265,20050,00020,000
2023-10-12VEMR0.080.0850.0650.08-0.01109,101180.070.08594,0005,00010,000100
2023-10-11VEMR0.0950.100.0850.085-0.01142,30980.080.085137,3005,000
2023-10-10VEMR0.100.100.0950.09529,21180.0950.13524,0005,0001
2023-10-06VEMR1010.0950.115
2023-10-05VEMR0.100.100.0950.095-0.00533,50050.0950.11533,500
2023-10-04VEMR0.11250.11250.100.10-0.01530,77080.0950.11524,5005,0002701,000
2023-10-03VEMR810.0950.105
2023-10-02VEMR0.1150.1150.1150.1150.0054,00010.100.1354,000
2023-09-29VEMR0.120.120.100.10-0.02279,70090.090.135264,50010,0005004,000
2023-09-28VEMR0.140.140.120.12-0.0136,70050.120.1536,500
2023-09-27VEMR0.1350.1350.130.13-0.00541,200310.120.14537,5003,500
2023-09-26VEMR0.130.1350.130.1350.00555,500150.1250.14513,00014,5005007,50020,000
2023-09-25VEMR0.1350.140.130.13-0.01142,060200.130.1420,00023,00056,50021,0005,50015,859
2023-09-22VEMR0.1250.150.1250.140.01115,180200.130.1652,58015,0006,50020,00011,0009,500
2023-09-21VEMR0.120.130.120.1250.005129,499110.120.1393,4999,50011,00015,500
2023-09-20VEMR0.120.130.1150.120.005179,815240.120.13101,5001,00010,00060,5006,500315
2023-09-19VEMR0.1150.110.12
2023-09-18VEMR0.120.120.120.120.0051,00010.1150.121,000
2023-09-15VEMR0.120.120.120.120.0056,05230.1150.126,000
2023-09-14VEMR0.1150.120.110.11-0.00569,000120.110.1225,0004,00020,0004,00016,000
2023-09-13VEMR0.1050.120.100.11176,499210.1150.1256,00010,5004,00038,50067,000499
2023-09-12VEMR0.0950.120.0950.1050.01446,701220.100.12402,49913,0001,00015,00025,00010,000200
2023-09-11VEMR0.080.0950.080.0950.015161,550130.080.10563,00021,00020,00022,00055035,000
2023-09-08VEMR0.080.080.080.08-0.027,55740.080.1057,556
2023-09-07VEMR0.080.080.080.08-0.0250320.080.09500
2023-09-06VEMR0.090.100.090.100.0146,282110.100.10511,0321,0002,0001,00025031,000
2023-09-05VEMR0.090.090.090.0984,20040.090.10555,2009,00020,000
2023-09-01VEMR0.0850.100.0850.090.015260,000220.090.10127,00045,00049,00039,000
2023-08-31VEMR0.0750.080.10
2023-08-30VEMR0.070.080.070.0750.015226,877230.0750.10160,00014,00012,00040,000367
2023-08-29VEMR0.0550.060.050.060.011,471,200560.0550.071,125,600106,00072,00014,000153,000