00:17:31 EDT Thu 01 Oct 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
2020-09-30VLBL0.040.040.040.045,62520.0350.045,625
2020-09-29VLBL0.0450.0450.040.0413,00020.0350.04513,000
2020-09-28VLBL0.040.040.040.041,70030.040.0451,500
2020-09-25VLBL0.040.0450.040.047,99940.040.0455,0002,000999
2020-09-24VLBL0.0350.040.0350.035166,600100.0350.045105,40010,00015,0002,00034,200
2020-09-23VLBL0.040.040.030.03-0.01305,985210.030.035276,98519,00010,000
2020-09-22VLBL0.040.040.0350.0465,70070.0350.0463,2002,000500
2020-09-21VLBL0.0450.0450.0350.04-0.01377,291290.040.045270,12554,00026,00026,200966
2020-09-18VLBL0.040.0550.040.050.0151,338,669750.0450.0551,130,630153,0001,40033,0007,00013,000639
2020-09-17VLBL0.0350.040.0350.040.00513,50250.0350.0412,3001,000202
2020-09-16VLBL0.0350.040.0350.040.005282,430140.030.04262,43010,00010,000
2020-09-15VLBL0.030.0350.030.0350.005655,033260.030.035332,000104,000100,00046,00073,00033
2020-09-14VLBL0.030.0350.030.0350.005276,90080.030.03570,90049,00049,00018,00090,000
2020-09-11VLBL0.030.030.030.03302,023140.030.035250,6231,00050,000400
2020-09-10VLBL0.030.030.030.030.005200,000110.0250.0365,00019,00062,00054,000
2020-09-09VLBL0.0250.030.0250.025515,890220.0250.03489,5505,00010,00011,000340
2020-09-08VLBL0.0250.0250.0250.025728,063290.020.03648,06380,000
2020-09-04VLBL0.030.030.0250.025173,666160.0250.03148,0004,50020,000366800
2020-09-03VLBL0.030.030.0250.025-0.013,560,3061290.0250.031,947,801148,000548,000300,0001,000383,000231,600800
2020-09-02VLBL0.040.040.0350.035-0.005149,150110.0350.0461,90087,000250
2020-09-01VLBL0.040.040.040.0448,50080.0350.0433,00050015,000
2020-08-31VLBL0.040.040.0350.04-0.005309,150200.0350.0457,000134,00083,00035,000150
2020-08-28VLBL0.0450.0450.0450.0452,12030.040.0451,340780
2020-08-27VLBL0.0450.0450.040.04328,187190.040.045274,0005,00045,1873,0001,000
2020-08-26VLBL0.040.0450.040.04559,000200.040.045138,00084,000319,0001,00017,000
2020-08-25VLBL0.0450.0450.040.04-0.005150,00070.040.0591,00029,00030,000
2020-08-24VLBL0.050.050.0450.050.005103,30090.0450.0516,30046,0001,00040,000
2020-08-21VLBL0.0450.050.0450.045-0.005707,500300.0450.05389,000301,00015,0002,000500
2020-08-20VLBL0.050.050.050.05-0.00596,800110.050.05592,8002,0002,000
2020-08-19VLBL0.050.0550.050.0550.00538,45890.050.05535,3252,000300
2020-08-18VLBL0.050.050.0450.05585,850290.050.055308,50075,00049,000152,000900450
2020-08-17VLBL0.0450.050.0450.050.00514,80040.0450.0514,100700
2020-08-14VLBL0.0450.050.0450.045162,066120.0450.0553,0665,000101,0003,000
2020-08-13VLBL0.0450.050.0450.045-0.005186,250170.0450.05160,0008,00017,300950
2020-08-12VLBL0.050.050.050.0567,21660.0450.0547,00020,00016
2020-08-11VLBL0.050.050.0450.05303,401180.0450.0520,00074,000157,00052,000401
2020-08-10VLBL0.0450.050.0450.050.005235,471190.0450.0585,47142,00083,0007,00018,000
2020-08-07VLBL0.050.050.0450.045331,800200.0450.0564,300106,00050,0001,000110,500
2020-08-06VLBL0.050.050.0450.050.00513,61070.0450.056,8406,000770
2020-08-05VLBL0.050.050.0450.045250,231180.0450.053,01157,00090,00085,22015,000
2020-08-04VLBL0.050.050.040.045-0.005196,152290.040.0598,40082,0006,0001,0003,0005,000752
2020-07-31VLBL0.050.050.0450.050.00569,084110.0450.0531,00032,0004,1001,984
2020-07-30VLBL0.050.050.0450.045418,207250.0450.05341,6572,00074,000550
2020-07-29VLBL0.0450.050.0450.045721,530300.0450.05166,075405,000112,0001,00537,000450
2020-07-28VLBL0.050.050.0450.045-0.005199,800160.0450.0562,00076,00060,0001,300
2020-07-27VLBL0.0550.0550.0450.045-0.005579,200300.0450.05281,00033,0005,000260,000200
2020-07-24VLBL0.0450.0550.0450.05645,866250.050.055261,00057,000285,16642,000700
2020-07-23VLBL0.0450.050.0450.05716,150180.0450.0521,000200,000274,000200,00021,000100
2020-07-22VLBL0.0450.0450.0450.045-0.0051,04120.0450.051,041
2020-07-21VLBL0.050.050.0450.050.005591,000290.0450.05142,50083,000181,00024,000160,500
2020-07-20VLBL0.050.050.0450.045-0.005856,752310.0450.05167,710212,742471,8004,000500
2020-07-17VLBL0.050.050.0450.05126,200110.0450.05113,00012,0001,200
2020-07-16VLBL0.050.0550.0450.05162,970130.0450.05152,9706,0004,000
2020-07-15VLBL0.050.0550.0450.045-0.005594,694340.0450.05493,19110,76019,00071,000742
2020-07-14VLBL0.060.060.050.05-0.011,321,800570.050.055809,800180,000317,00015,000
2020-07-13VLBL0.0550.060.0550.060.0163,46090.0550.0663,000460
2020-07-10VLBL0.070.070.050.05-0.0151,516,950870.050.055593,550354,000396,0006,00040080,00087,000
2020-07-09VLBL0.0650.070.0650.065-0.005109,334170.0650.0759,50035,00060013,0001,234
2020-07-08VLBL0.0750.0750.070.07218,925300.070.075186,92532,000
2020-07-07VLBL0.070.0750.0650.070.005356,666340.0650.075272,38627,00010,00046,000500
2020-07-06VLBL0.060.0650.0550.0650.005350,371460.0650.07294,96333,00020,0001,0001,383
2020-07-03VLBL0.060.0650.0550.0695,333220.0550.0687,3335,0003,000
2020-07-02VLBL0.050.060.0450.060.01328,330290.050.06194,80094,00020,00019,000530