22:39:11 EST Sat 14 Dec 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VA-AlphaX-Chi-XH-CX2P-PureO-OmegaM-TriActL-LiquidNetI-InstinetY-LynxU-NEO ATS
2019-12-13VLKY0.010.0150.010.0151,513,000180.010.015679,00096,000239,00080,000419,000
2019-12-12VLKY0.0150.0150.0150.015-0.0055,874,433460.010.0151,022,333162,00062,100210,0002,957,0001,461,000
2019-12-11VLKY0.020.020.020.020.00530,00030.0150.0230,000
2019-12-10VLKY0.020.020.0150.015854,000140.0150.02500,00091,00013,000250,000
2019-12-09VLKY0.0150.020.0150.020.0051,063,000170.0150.02286,00030,000376,000151,000220,000
2019-12-06VLKY0.020.020.0150.020.005273,547160.0150.02125,54723,000100,00025,000
2019-12-05VLKY0.0150.020.0150.020.00552,69230.0150.0251,0001,000692
2019-12-04VLKY0.0150.0150.0150.015349,305130.010.015348,0001,305
2019-12-03VLKY0.0150.0150.02
2019-12-02VLKY0.020.020.020.020.00510,00020.0150.0210,000
2019-11-29VLKY0.0150.010.02
2019-11-28VLKY0.020.020.0150.015579,950170.010.02564,25070015,000
2019-11-27VLKY0.0150.0150.02
2019-11-26VLKY0.020.020.0150.01582,50040.0150.0212,50070,000
2019-11-25VLKY0.020.020.0150.0157,57230.0150.025,0005722,000
2019-11-22VLKY0.020.020.0150.015-0.0051,560,000110.0150.021,204,000260,0001,0009,00081,0005,000
2019-11-21VLKY0.020.020.020.024,00010.0150.024,000
2019-11-20VLKY0.020.020.020.0210,70020.0150.0270010,000
2019-11-19VLKY0.020.0150.02
2019-11-18VLKY0.020.020.020.0225,00020.0150.0225,000
2019-11-15VLKY0.020.020.020.02723,000100.0150.02148,000325,000250,000
2019-11-14VLKY0.020.020.020.0243,71140.0150.0243,711
2019-11-13VLKY0.020.020.020.02160,00030.0150.02150,00010,000
2019-11-12VLKY0.020.020.020.02185,000180.0150.0215,000170,000
2019-11-11VLKY0.020.020.020.02144,90090.0150.02900144,000
2019-11-08VLKY0.020.0150.02
2019-11-07VLKY0.020.020.0150.0210,039,000670.0150.025,163,000631,000101,0003,650,000494,000
2019-11-06VLKY0.020.020.020.02151,32080.0150.0213,00082,00056,320
2019-11-05VLKY0.0250.0250.020.02-0.0053,200,097580.0150.02714,000271,00065,000148,08097,0001,443,017462,000
2019-11-04VLKY0.0250.0250.020.02-0.00538,44550.020.0256,0004452,00030,000
2019-11-01VLKY0.0250.0250.03
2019-10-31VLKY0.030.030.030.030.00525,85430.0250.038545,00020,000
2019-10-30VLKY50010.0250.03500
2019-10-29VLKY0.030.030.0250.025166,43550.0250.03120,00043546,000
2019-10-28VLKY0.0250.0250.0250.0251,156,727130.0250.03244,000772,727140,000
2019-10-25VLKY0.0250.0250.0250.02591,00050.0250.0391,000
2019-10-24VLKY0.0250.030.0250.030.005289,220120.0250.0329,000127,00022,000101,22010,000
2019-10-23VLKY0.0250.0250.0250.02510,00020.0250.0310,000
2019-10-22VLKY0.0250.0250.020.025322,000100.0250.03320,0002,000
2019-10-21VLKY0.0250.0250.03
2019-10-18VLKY0.0250.0250.020.025566,150220.0250.03266,650129,00054,00014,50024,00078,000
2019-10-17VLKY0.030.030.0250.025-0.0052,384,989400.020.025108,00060,000171,000120,9891,653,000272,000
2019-10-16VLKY0.030.0350.030.035829,227270.030.035161,00060,00066710,000483,560114,000
2019-10-15VLKY0.030.040.030.035241,800160.030.035220,0001,00010,00080010,000
2019-10-11VLKY0.0350.0350.0350.03526,00040.0350.0426,000
2019-10-10VLKY0.040.040.040.040.00510,00010.0350.0410,000
2019-10-09VLKY0.0350.0350.0350.03511,00020.0350.0411,000
2019-10-08VLKY0.040.040.030.03-0.00510,02250.0350.049,0221,000
2019-10-07VLKY0.0350.040.0350.040.005278,000100.0350.04267,0006,0005,000
2019-10-04VLKY0.040.040.040.040.0055,00010.0350.045,000
2019-10-03VLKY0.0350.040.0350.040.00531,52760.0350.0417,00052714,000
2019-10-02VLKY0.0350.0350.0350.035-0.00535,00020.0350.0435,000
2019-10-01VLKY0.040.040.040.0421,57560.0350.0419,0202,000555
2019-09-30VLKY0.040.040.0350.035228,030270.0350.0486,00030012,9002,750111,08015,000
2019-09-27VLKY0.040.040.0350.0447,10070.0350.0443,0001,0003,000100
2019-09-26VLKY0.0450.0450.0350.035-0.0055,075,650220.0350.044,889,55015,10067,00051,00053,000
2019-09-25VLKY0.040.040.040.04998,620330.040.045497,500500,0001201,000
2019-09-24VLKY0.050.050.040.04-0.0051,053,093300.0350.0494,00070,00043,494301,000364,599180,000
2019-09-23VLKY0.0450.050.0450.045-0.005414,800180.040.045361,00014,80025,00014,000
2019-09-20VLKY0.050.050.0450.05237,900160.0450.05106,00010,90059,00062,000
2019-09-19VLKY0.050.050.0450.05505,200480.0450.05130,00028,000161,20036,000100,00050,000
2019-09-18VLKY0.040.050.0350.050.01877,476390.0450.05610,07613,00013,00013,000200,40028,000
2019-09-17VLKY0.040.0450.040.04-0.005247,000100.040.045150,00013,00023,00061,000
2019-09-16VLKY0.040.050.0350.050.013,802,4922140.0450.052,438,500114,000331,776151,00061,0001,241,216105,000