13:44:56 EDT Sun 31 May 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
2020-05-29VLKY0.0250.030.0250.030.011,940,230510.0250.031,644,230263,00023,00010,000
2020-05-28VLKY0.0250.0250.020.02392,150130.020.025351,00040,0001,000150
2020-05-27VLKY0.0250.0250.020.02-0.0051,633,165280.020.0251,415,000202,0001652,00010,0004,000
2020-05-26VLKY0.0250.0250.0250.02584,20080.020.02560,5005,00018,000700
2020-05-25VLKY0.0250.0250.020.0250.005221,40090.020.025221,400
2020-05-22VLKY0.020.020.020.021,480,500140.0150.0251,450,50030,000
2020-05-21VLKY0.020.0250.020.02277,000150.0150.025269,0008,000
2020-05-20VLKY0.020.020.020.021,736,600560.0150.0251,396,000169,000171,000600
2020-05-19VLKY0.020.0250.0150.0250.0053,441,762890.0150.0251,721,2621,398,00013,000140,000169,000500
2020-05-15VLKY0.0150.020.0150.0175-0.0025482,80090.0150.02800200,000102,000180,000
2020-05-14VLKY0.020.020.01750.020.00519,00040.0150.025,0004,00010,000
2020-05-13VLKY0.020.020.0150.020.005653,700140.0150.02301,70038,000189,00040,00085,000
2020-05-12VLKY0.0150.0150.0150.015776,000100.0150.02377,000180,00011,000208,000
2020-05-11VLKY0.0150.020.0150.020.005120,00060.0150.0270,0005,00045,000
2020-05-08VLKY0.020.0250.0150.015-0.005856,000180.0150.02365,00045,000420,00016,00010,000
2020-05-07VLKY0.0150.0250.010.020.0056,111,700870.0150.024,830,7001,072,000143,0004,00062,000
2020-05-06VLKY0.020.020.0150.015426,000120.010.02421,0005,000
2020-05-05VLKY0.020.020.0150.015156,00090.010.015109,00047,000
2020-05-04VLKY0.0150.0150.0150.015179,00070.0150.02179,000
2020-05-01VLKY0.0150.0150.0150.015120,500140.0150.0297,5001,0005,0009,0008,000
2020-04-30VLKY0.0150.020.0150.020.005484,800240.0150.02446,8001,0003,0007,00027,000
2020-04-29VLKY0.0150.020.0150.020.005535,75090.010.02505,75030,000
2020-04-28VLKY0.0150.0150.0150.015-0.005295,00070.0150.02295,000
2020-04-27VLKY0.020.020.020.020.005105,00030.0150.02100,0005,000
2020-04-24VLKY0.020.020.0150.020.00581,758100.0150.0260,86520,000560
2020-04-23VLKY0.0150.020.0150.020.0051,211,000160.0150.02301,000401,000200,000160,000149,000
2020-04-22VLKY0.0150.0150.01550,52530.010.01552550,000
2020-04-21VLKY0.0150.0150.0150.0150.0058,86020.010.0158,000860
2020-04-20VLKY0.0150.0150.010.01719,000100.010.01510,00039,000560,000110,000
2020-04-17VLKY0.0150.0150.010.01-0.00589,30040.010.01564,00025,000300
2020-04-16VLKY0.0150.0150.0150.01542,00060.010.01542,000
2020-04-15VLKY0.020.020.0150.015270,060410.010.02169,06057,00010,00034,000
2020-04-14VLKY0.010.0150.010.0151,827,917260.0150.021,318,917459,00050,000
2020-04-13VLKY0.010.010.010.01-0.005200,12040.010.015120140,00060,000
2020-04-09VLKY0.0150.0150.0150.01581,00040.010.01525,00056,000
2020-04-08VLKY0.0150.0150.0150.015125,07470.010.015109,40015,00074
2020-04-07VLKY0.0150.020.0150.0151,425,743260.0150.021,271,000114,67539,0001,068
2020-04-06VLKY0.0150.0150.0150.0156,84520.010.0156,000845
2020-04-03VLKY0.0150.0150.0150.0155,19030.010.0151,1904,000
2020-04-02VLKY0.0150.0150.0150.01522,42540.010.01520,4252,000
2020-04-01VLKY0.010.0150.010.015100,30070.010.01530,30048,00010,00012,000
2020-03-31VLKY0.0150.0150.0150.01537,94770.010.01521,80016,147
2020-03-30VLKY0.0150.0150.0150.015167,22870.010.015166,933295
2020-03-27VLKY0.0150.0150.0150.01588,00040.010.01515,00073,000
2020-03-26VLKY0.020.020.020.020.00556,00030.010.0256,000
2020-03-25VLKY0.0150.0150.0150.01511,20030.010.01511,200
2020-03-24VLKY0.0150.020.0150.020.005284,00080.0150.02244,00020,00020,000
2020-03-23VLKY0.0150.0150.010.015785,100120.010.0155,100780,000
2020-03-20VLKY0.0150.0150.0150.01520,50070.010.01520,500
2020-03-19VLKY0.0150.0150.0150.01517,90060.010.01517,200700
2020-03-18VLKY0.020.020.0150.01579,00060.010.01569,0004,0006,000
2020-03-17VLKY0.0150.0150.0150.01520,00020.0150.0220,000
2020-03-16VLKY0.0150.0150.0150.01534,20030.0150.0234,000200
2020-03-13VLKY0.0150.020.0150.020.005223,31090.0150.0210,50055,000156,0001,810
2020-03-12VLKY0.020.020.010.0151,408,511400.0150.021,388,7255,0008,0005,3001,486
2020-03-11VLKY0.0150.020.0150.015-0.005328,781100.0150.02297,00014,00017,000781
2020-03-10VLKY0.0150.0150.0150.015-0.0056,00010.0150.026,000
2020-03-09VLKY0.020.020.0150.02353,570170.0150.02278,50040,00035,000
2020-03-06VLKY0.020.020.020.0295,250180.0150.0264,7505,00022,0003,000500
2020-03-05VLKY0.020.020.020.02168,063100.0150.02167,000663400
2020-03-04VLKY0.0250.0250.0150.015-0.005669,225230.0150.02522,225122,00020,0005,000
2020-03-03VLKY0.020.020.020.026,621,850590.020.0255,758,100492,00085,00070,000216,750
2020-03-02VLKY0.020.0250.020.020.0053,839,8911020.0150.021,790,2921,085,000524,00090,000202,000147,0001,299