23:30:18 EDT Sun 26 Mar 2023
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-LynxS-CS2
2023-03-24VHAPB0.0950.100.090.10-0.00544,80070.090.1034,5005,5004,500
2023-03-23VHAPB0.0950.1150.0950.1050.005126,900350.0950.1054,50018,50019,0002,50032,000
2023-03-22VHAPB0.100.100.090.1073,958190.090.1067,3425005005005,000
2023-03-21VHAPB0.0950.100.0950.10385,542530.0950.10147,500181,50017,00038,5001,042
2023-03-20VHAPB0.0950.100.0950.1067,500320.0950.127,50060,000
2023-03-17VHAPB0.1150.1150.100.10-0.02561,730280.0950.12511,50017,00020,0003,5002,0007,500100
2023-03-16VHAPB0.1250.1250.1150.12528,764100.1150.12528,500
2023-03-15VHAPB0.1250.1250.1150.1258,95080.110.1252,5005005,500
2023-03-14VHAPB0.120.1250.120.1250.00551,180150.1050.12551,10080
2023-03-13VHAPB0.120.120.120.12-0.011,00020.1050.125500500
2023-03-10VHAPB0.0850.140.0850.130.05116,063610.1050.13597,0395,0002,0009,0002,0001,024
2023-03-09VHAPB0.080.080.080.08108,00080.070.085105,0001,0002,000
2023-03-08VHAPB40010.070.08
2023-03-07VHAPB0.0750.080.070.07173,512340.070.0892,9123,00032,0001,00044,600
2023-03-06VHAPB0.070.070.070.07-0.00513,20080.070.0756,0001,0002,0004,000200
2023-03-03VHAPB0.0850.0950.070.07-0.02826,440580.070.075721,83418,00047,0004,6001,00034,0006
2023-03-02VHAPB0.090.090.090.091,08520.0850.091,00085
2023-03-01VHAPB0.090.090.090.092,00010.0850.092,000
2023-02-28VHAPB0.0950.100.090.09-0.01336,145240.0850.09309,0005,5008,5001,70011,000
2023-02-27VHAPB0.100.100.100.100.0134,47080.100.1055,1007,00010,0001,37011,000
2023-02-24VHAPB0.0950.0950.090.09-0.0115,00090.090.1014,0001,000
2023-02-23VHAPB0.0950.100.0950.100.00514,00060.0850.1055,0002,0002,0002,0003,000
2023-02-22VHAPB0.0950.0950.0950.0950.0051,00010.0850.101,000
2023-02-21VHAPB0.100.100.090.090.00515,90540.0850.10515,000905
2023-02-17VHAPB0.100.100.080.085-0.015187,100370.0850.11165,8394,50050010,0006,000261
2023-02-16VHAPB0.1150.1150.100.10-0.02249,191410.0950.10192,5008,50022,0002,0001,00023,00091
2023-02-15VHAPB0.130.130.120.12-0.02132,667220.1150.1366,50011,00020,00017,00016718,000
2023-02-14VHAPB0.100.150.100.130.03381,250960.1150.13198,20045,5006,50059,5006,00064,5001,050
2023-02-13VHAPB0.110.110.110.110.011,00010.100.1151,000
2023-02-10VHAPB0.100.100.100.10-0.0059,60060.100.1056,6005001,0001,500
2023-02-09VHAPB0.110.110.110.110.0054,00020.100.124,000
2023-02-08VHAPB0.130.130.100.10-0.03576,000270.100.1240,50018,5005001,50015,000
2023-02-07VHAPB0.130.1350.130.135-0.01577,000140.130.1444,70028,0001,5002,500
2023-02-06VHAPB0.140.150.1250.140.0119,100150.120.1411,6005,0002,500
2023-02-03VHAPB0.1050.130.1050.130.0453,808180.110.1317,00020,00010,0006,030
2023-02-02VHAPB0.1250.1250.090.09-0.0291,178320.0850.1224,00013,50040,0007,5002,5005002,500678
2023-02-01VHAPB0.0650.1150.060.110.055412,000960.0850.12160,00025,00020,00027,00022,00011,000146,000
2023-01-31VHAPB0.060.060.060.060.00535,00030.0550.0635,000
2023-01-30VHAPB0.0550.0550.06
2023-01-27VHAPB0.0550.060.0550.06223,000170.0550.0699,00044,00045,00035,000
2023-01-26VHAPB0.0650.0650.0550.055-0.01563,230130.0550.0661,0001,0001,230
2023-01-25VHAPB0.080.080.070.07-0.00558,088110.0650.0727,08810,00010,0001,00010,000
2023-01-24VHAPB0.0650.080.060.0750.01107,622330.0650.0875,0684,0003,0004,0007,00014,554
2023-01-23VHAPB0.0650.0750.060.065-0.01190,227370.060.0752,50039,0003,0009,0006,65080,00047
2023-01-20VHAPB0.060.0750.060.0750.015145,000120.070.075124,00020,0001,000
2023-01-19VHAPB0.0550.060.0550.060.00528,31850.050.0627,0001,000318
2023-01-18VHAPB0.050.0550.050.05544,20570.050.05541,2051,0002,000
2023-01-17VHAPB0.050.0550.050.0550.00554,400150.050.05524,0009,0009,0001,00011,000400
2023-01-16VHAPB0.050.050.040.050.0115,50060.040.0515,500
2023-01-13VHAPB0.050.050.040.050.01120,157100.040.05116,1571,0001,0001,0001,000
2023-01-12VHAPB0.040.040.05
2023-01-11VHAPB0.0450.0450.040.04155,000130.040.05123,00010,00010,0002,00010,000
2023-01-10VHAPB0.040.040.045
2023-01-09VHAPB0.0450.0450.040.04100,00030.040.045100,000
2023-01-06VHAPB0.040.0450.05
2023-01-05VHAPB0.040.040.040.04-0.0110,00020.0450.0510,000
2023-01-04VHAPB0.050.0450.055
2023-01-03VHAPB0.050.050.050.050.00524,10050.0450.05510,5005,0008,000
2022-12-30VHAPB0.0450.0450.0450.045-0.00511,50030.0450.05511,000
2022-12-29VHAPB0.0550.0550.050.0519,87740.0450.05519,877
2022-12-28VHAPB0.0450.050.0450.050.00582,786190.0450.05564,0001,0006,0002,0009,786