16:57:00 EDT Sat 11 Jul 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
2020-07-10VMMV0.310.320.300.310.005175,643400.300.3191,26549,5003,00019,0002002,00010,200478
2020-07-09VMMV0.330.330.300.31-0.02439,350740.3050.32269,25098,00010,18011,5002005,00043,000220
2020-07-08VMMV0.330.3350.320.33223,149470.320.3387,12287,00026,0006,50015,5001,027
2020-07-07VMMV0.3250.330.320.330.0153,750150.320.3326,7508,00019,000
2020-07-06VMMV0.3250.3350.3150.330.005211,863340.320.335103,11355,50029,5002,00021,500250
2020-07-03VMMV0.330.330.3250.3250.0171,205210.3250.3347,80518,5002,9005001,500
2020-07-02VMMV0.320.330.3150.315-0.02232,150540.3150.32173,10030,5002,5004,50021,000550
2020-06-30VMMV0.3050.340.3050.340.03213,947600.3250.34124,20066,6811,5002833,00017,783500
2020-06-29VMMV0.290.340.290.310.02917,5731320.310.32771,93657,50052431,00051,174439
2020-06-26VMMV0.290.300.2850.300.0252,542160.290.3019,12510,00016,0002506,750417
2020-06-25VMMV0.2750.3050.2750.29-0.01280,683710.280.29131,58360,00010,00090071,4006,800
2020-06-24VMMV0.310.3150.300.30-0.00537,950200.300.3232,1004,5002001,000150
2020-06-23VMMV0.310.3150.3050.305-0.02207,900260.3050.315176,50016,0004,00040010,900100
2020-06-22VMMV0.3150.3250.310.3250.02112,840460.320.32575,81017,0004002,50065011,5003,6501,330
2020-06-19VMMV0.3150.3250.3050.30591,174540.3050.32515,22739,0002,62527,0004206,420482
2020-06-18VMMV0.3050.3150.3050.305-0.0295,550230.3050.31510,50043,00012,00017,00013,050
2020-06-17VMMV0.3250.3250.310.31-0.024,70640.3050.322,5002,206
2020-06-16VMMV0.3150.330.290.330.015350,297900.300.335195,58098,00027,0008,00021,500217
2020-06-15VMMV0.3150.3350.310.3150.00585,397240.3150.3362,8004,50017,500597
2020-06-12VMMV0.3350.3350.310.31-0.03168,059410.310.31591,4274,0005,50064766,147338
2020-06-11VMMV0.2850.340.2750.340.06914,8781770.320.34526,372150,50081486,5001,83636,000111,4971,359
2020-06-10VMMV0.290.2950.2750.28-0.01214,531590.280.285146,18033,0008620034,700365
2020-06-09VMMV0.300.310.290.29-0.01189,154500.290.295136,10312,50020012,0005004,00023,500351
2020-06-08VMMV0.2950.3050.2850.29-0.01220,158480.290.30163,57520,00013,50010022,500383
2020-06-05VMMV0.300.3050.290.3090,441360.2950.3171,9008,750118,5001,000280
2020-06-04VMMV0.310.320.300.30-0.015124,055370.2950.3168,10016,00014214,00025,500313
2020-06-03VMMV0.320.3250.300.315-0.005183,750390.310.32136,9009,50013,00060023,250150
2020-06-02VMMV0.290.320.290.320.03309,963860.3150.32224,45050,19350010,00010,00013,5001,320
2020-06-01VMMV0.3050.3150.290.29-0.015210,285510.2950.305138,50044,0005007,5002504,50015,00035
2020-05-29VMMV0.3150.3150.300.310.015112,078300.3050.31537,25038,50010,00011,000405,00010,000248
2020-05-28VMMV0.3050.320.2950.295-0.005189,5621380.2950.3198,00059,0009,0002,00040420,904254
2020-05-27VMMV0.310.3250.300.30118,602340.300.3152,1002,00020,0006,5001,50030,0006,502
2020-05-26VMMV0.3350.3350.300.30-0.03452,6991200.2950.31230,071111,00013,5009,00014039,50047,1402,348
2020-05-25VMMV0.330.330.330.330.00515,00040.310.3313,0001,0001,000
2020-05-22VMMV0.340.3450.320.3250.005227,947560.3250.34147,00011,50020022,5003503,50040,8502,047
2020-05-21VMMV0.340.350.320.32-0.02160,420420.320.35140,6501,3251,00016,500945
2020-05-20VMMV0.330.350.320.335-0.005107,580300.3350.3571,0303,50027,0001,5003,5001,050
2020-05-19VMMV0.340.360.330.33-0.02100,192330.330.345,00048,00010030,50015,5001,092
2020-05-15VMMV0.3150.350.310.350.035477,234680.3350.35305,84071,0002,00038,5004,50040,00215,392
2020-05-14VMMV0.3050.3150.300.305-0.01105,700280.3050.3364,70018,50010,0001,00011,350150
2020-05-13VMMV0.3150.320.300.315649,586880.300.315361,976167,00020,20024,00076,000410
2020-05-12VMMV0.320.330.3150.315-0.01131,412470.310.31593,01218,0003,0002003,00014,200
2020-05-11VMMV0.340.340.3250.325-0.00556,934210.320.3344,35012,000584
2020-05-08VMMV0.360.360.3250.325-0.015150,965460.3250.34532,46061,50013,5002002,50034,5006,105
2020-05-07VMMV0.320.400.320.3550.0351,360,9603060.340.355657,504327,50062,00083,50032,500186,74611,210
2020-05-06VMMV0.3050.330.3050.320.02165,507440.310.32123,00715,00027,000500
2020-05-05VMMV0.3250.3250.300.305-0.02554,447170.310.32523,92210,0004,00013,0003,525
2020-05-04VMMV0.300.340.290.330.03241,667370.320.33214,35810,00013,5003,809
2020-05-01VMMV0.310.310.300.3031,50070.290.3031,000500
2020-04-30VMMV0.320.320.2950.31-0.005374,273730.290.315250,75048,5002701,50071,770483
2020-04-29VMMV0.2850.3450.2750.3150.02615,5681040.290.335424,32521,00012,50018,50020013,000111,50010,343
2020-04-28VMMV0.290.300.280.28288,338690.280.28598,374110,50010,5004,00064,500214
2020-04-27VMMV0.290.2950.270.290.01174,200530.280.2993,70053,00013,5001,50012,500
2020-04-24VMMV0.320.320.280.28-0.02344,120750.2750.28262,04434,50022,0001,2851,00021,3001,006
2020-04-23VMMV0.3050.310.2950.3050.005129,500390.2950.30582,78911,33011,00024,000131
2020-04-22VMMV0.340.340.2850.30-0.02751,5731620.2950.30473,037126,00016,00083355,00077,5002,870
2020-04-21VMMV0.3350.350.310.32-0.02194,705640.3150.32113,39535,0003,0005,00098535,5751,550
2020-04-20VMMV0.350.350.330.34-0.00553,917240.3350.3632,9174,00011,5005,500
2020-04-17VMMV0.350.360.3250.345-0.005132,799360.340.3566,00023,5009,50031,5002,299
2020-04-16VMMV0.3150.3650.290.350.0451,015,0182520.330.36599,113196,00012,00068,00037317,000103,87311,659
2020-04-15VMMV0.2850.320.2850.3050.03395,3951100.290.315243,518100,5001,0009,00050039,500877
2020-04-14VMMV0.290.300.270.29369,8091100.280.29172,33790,50010,00023,00070010,50061,7001,072
2020-04-13VMMV0.310.320.290.290.015874,5572070.290.295626,537111,50030,00029,5001,09710,50060,6972,326