20:41:04 EDT Thu 18 Jul 2024
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
2024-07-18VEMR0.050.050.050.0539,04330.0450.06539,043
2024-07-17VEMR0.0550.060.050.05-0.005117,056170.050.065108,0004,000505,000
2024-07-16VEMR0.040.0550.040.0550.0184,770210.050.05576,7702,0005,000500
2024-07-15VEMR0.0450.040.05
2024-07-12VEMR0.050.050.040.04-0.0143,410100.040.0539,4044,000
2024-07-11VEMR0.030.050.030.050.015109,755210.0450.0586,7556,00017,000
2024-07-10VEMR0.0350.030.04
2024-07-09VEMR0.0350.030.04
2024-07-08VEMR110.030.04
2024-07-05VEMR80020.030.04800
2024-07-04VEMR0.0350.030.04
2024-07-03VEMR0.0350.0350.0350.0350.0052,44220.030.042,442
2024-07-02VEMR0.030.030.04
2024-06-28VEMR0.030.030.04
2024-06-27VEMR0.030.030.030.035,05020.030.045,000
2024-06-26VEMR0.030.030.04
2024-06-25VEMR0.030.030.030.033,24620.030.043,000246
2024-06-24VEMR0.030.030.030.039,50020.030.049,500
2024-06-21VEMR0.030.030.030.0383,00060.030.0467,00014,0002,000
2024-06-20VEMR0.0350.0350.030.0333,958100.030.0414,95819,000
2024-06-19VEMR0.030.030.04
2024-06-18VEMR0.030.030.030.036,00040.030.046,000
2024-06-17VEMR0.040.040.040.040.0118,00030.030.0410,0006,0002,000
2024-06-14VEMR0.030.030.030.0310,00020.030.049,0001,000
2024-06-13VEMR50210.030.04
2024-06-12VEMR0.030.030.04
2024-06-11VEMR0.040.040.040.040.011,00010.030.041,000
2024-06-10VEMR0.030.030.030.032,00010.030.042,000
2024-06-07VEMR0.0450.0450.030.03-0.01331,500330.030.035140,50011,0005,00027,00070,000
2024-06-06VEMR0.040.040.0350.04-0.01108,659170.0350.045106,6592,000
2024-06-05VEMR0.040.040.040.04-0.011,22520.040.051,000225
2024-06-04VEMR0.040.050.040.050.00511,10160.040.053,0008,0001
2024-06-03VEMR0.0450.040.05
2024-05-31VEMR22710.040.05
2024-05-30VEMR0.0450.040.05
2024-05-29VEMR0.0450.0450.0450.0452,60020.040.052,000
2024-05-28VEMR0.0450.0450.0450.045-0.00593,02060.040.0531,00020,00042,000
2024-05-27VEMR0.0450.050.0450.050.0179,546140.040.0518,5462,00030,00011,00018,000
2024-05-24VEMR0.0450.0450.040.04-0.005116,500120.040.04593,0001,0003,000
2024-05-23VEMR0.0450.0450.0450.04525,00030.040.0525,000
2024-05-22VEMR0.0450.0450.0450.04542,05030.040.0542,000
2024-05-21VEMR0.050.050.0450.045-0.00549,936180.040.0524,0003,0003,0001,00015,0001,036
2024-05-17VEMR0.050.050.050.0550,50050.0450.0520,50010,000
2024-05-16VEMR20,00010.0450.05520,000
2024-05-15VEMR0.050.050.050.0515,50060.0450.0557,0002,0003,0003,000500
2024-05-14VEMR10010.050.065100
2024-05-13VEMR0.050.060.050.0616,30090.050.0655,00010,0001,000
2024-05-10VEMR0.060.060.060.060.01515,00030.050.0653,00012,000
2024-05-09VEMR0.0450.0450.0450.045-0.0118,75040.050.0658,00010,000750
2024-05-08VEMR0.0650.0650.0550.055-0.00534,80090.0450.06531,0001,0008001,000
2024-05-07VEMR0.060.060.060.066,80020.060.0656,000
2024-05-06VEMR7520.060.0750
2024-05-03VEMR0.060.060.07
2024-05-02VEMR0.060.060.060.061,28620.060.071,000286
2024-05-01VEMR0.060.060.060.065,00010.060.075,000
2024-04-30VEMR0.060.060.07
2024-04-29VEMR0.060.060.07
2024-04-26VEMR0.0650.0650.060.06-0.00511,50040.060.077,0004,000500
2024-04-25VEMR0.0650.0650.0650.065-0.00550,00060.0650.0949,500
2024-04-24VEMR0.070.070.070.0710,00030.060.089,0001,000
2024-04-23VEMR0.070.060.09
2024-04-22VEMR0.070.070.070.079,00010.0650.099,000
2024-04-19VEMR0.070.070.0650.07-0.00551,25090.0650.0836,2505,00010,000