21:40:57 EST Tue 21 Jan 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
2020-01-21VGBLT0.0550.0550.0550.0550.0058,90930.050.067,9091,000
2020-01-20VGBLT0.050.050.06
2020-01-17VGBLT0.060.060.050.05-0.02249,200180.050.06112,2008,0008,0001,000120,000
2020-01-16VGBLT0.060.060.060.06-0.0112,90040.060.0659002,00010,000
2020-01-15VGBLT84010.060.075840
2020-01-14VGBLT0.070.070.070.073,00010.070.0753,000
2020-01-13VGBLT0.070.0650.075
2020-01-10VGBLT0.070.070.070.0714,00040.060.0758,0003,0003,000
2020-01-09VGBLT0.0750.0750.0750.0750.0058,00020.060.0755,0003,000
2020-01-08VGBLT0.0750.0750.060.07-0.005140,189250.060.075114,1896,0006,00014,000
2020-01-07VGBLT0.0750.0650.075
2020-01-06VGBLT0.070.0750.070.0750.0139,920100.0650.07521,92013,0004,500500
2020-01-03VGBLT0.0650.0650.0650.065-0.011,60030.060.0751,000600
2020-01-02VGBLT0.060.0750.060.0750.00527,41560.060.07512,00011,0004,000415
2019-12-31VGBLT41110.060.075411
2019-12-30VGBLT0.0650.0750.0650.0750.00522,85070.060.07518,8504,000
2019-12-27VGBLT0.070.060.075
2019-12-24VGBLT0.070.0550.075
2019-12-23VGBLT30010.0550.075300
2019-12-20VGBLT0.070.070.060.06-0.013,80050.0550.0751502,0001,650
2019-12-19VGBLT0.0550.070.0550.070.00518,83070.070.07518,430400
2019-12-18VGBLT0.0650.0650.0550.055-0.014,04440.0550.071,0002,0001,00044
2019-12-17VGBLT0.0650.0550.07
2019-12-16VGBLT0.060.080.0550.07-0.0196,314260.0550.0756,01021,0008,00010,584720
2019-12-13VGBLT0.0750.080.0750.080.0223,00030.060.0815,0008,000
2019-12-12VGBLT0.060.060.08
2019-12-11VGBLT0.080.080.060.06-0.0210,08040.060.084,0806,000
2019-12-10VGBLT0.080.080.080.0835,00040.060.08525,00010,000
2019-12-09VGBLT0.0750.090.0750.080.01560,199140.080.08559,200999
2019-12-06VGBLT0.060.070.050.0650.00572,400140.050.0864,9007,000500
2019-12-05VGBLT0.060.070.060.070.01133,642110.060.08126,5007,000142
2019-12-04VGBLT0.070.070.060.06-0.02156,74090.060.09147,1009,000640
2019-12-03VGBLT0.080.080.080.080.00515,53230.070.1015,000532
2019-12-02VGBLT0.0750.0750.0750.075-0.021,00010.080.1051,000
2019-11-29VGBLT0.0950.100.0850.1026,590110.070.1056,00011,5008,500590
2019-11-28VGBLT0.100.100.100.1050,90020.0750.10550,900
2019-11-27VGBLT0.090.100.090.10-0.01511,50050.090.1052,0009,500
2019-11-26VGBLT0.100.100.100.10-0.0152,00020.090.1052,000
2019-11-25VGBLT0.100.1150.100.11512,05530.100.1155512,000
2019-11-22VGBLT0.1050.1150.100.115-0.005166,180230.100.115115,00020,50050030,000180
2019-11-21VGBLT0.1250.130.110.12522,25490.1050.139,2542,00011,000
2019-11-20VGBLT0.110.1350.100.1250.01533,503230.100.1421,2909,5005001,0001,213
2019-11-19VGBLT0.150.150.100.11-0.06274,799490.110.15170,12874,00050030,013158
2019-11-18VGBLT0.150.200.120.1350.0186,725260.130.1564,5257,0003004,50010,400
2019-11-15VGBLT0.1950.290.120.125-0.11378,7621620.1150.15167,007157,0003,50055920,52514,01216,159
2019-11-14VGBLT0.110.350.110.2350.135456,2972300.2150.215300,26180,0001,3502,00022,14250,544
2019-11-13VGBLT0.070.110.070.100.04477,202960.090.10423,57340,0005,200595502,3205,500
2019-11-12VGBLT0.060.060.060.065,00010.060.0655,000
2019-11-11VGBLT0.060.060.060.060.013,00010.060.0653,000
2019-11-08VGBLT0.050.050.06
2019-11-07VGBLT0.050.050.050.05-0.015,00020.050.063,0002,000
2019-11-06VGBLT0.060.060.060.06-0.01219,00060.050.06212,0007,000
2019-11-05VGBLT0.070.060.085
2019-11-04VGBLT0.070.060.09
2019-11-01VGBLT0.090.090.090.090.025,00010.060.095,000
2019-10-31VGBLT0.070.060.09
2019-10-30VGBLT0.060.060.060.06-0.015,10020.060.095,000100
2019-10-29VGBLT0.060.070.060.0757,00060.060.0950,0007,000
2019-10-28VGBLT0.070.060.07
2019-10-25VGBLT0.070.060.07
2019-10-24VGBLT0.070.060.07
2019-10-23VGBLT0.0750.0750.060.07-0.0290,839100.060.0778,00012,000500339
2019-10-22VGBLT0.090.0750.095