11:54:36 EDT Wed 22 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
2023-03-21VLMR0.0250.030.0250.03956,932380.0250.03290,00050,000113,025350,00014101,00052,643
2023-03-20VLMR0.030.030.0250.025-0.005272,547290.0250.03150,30128,00110,00059,00025,00065
2023-03-17VLMR0.0250.030.0250.03166,005160.0250.0362,40020,00053,000330,000554
2023-03-16VLMR0.030.030.0250.03667,882220.0250.03387,0004,00065,000103,000108,682
2023-03-15VLMR0.030.030.0250.03357,458230.0250.0335,0008,00073,000427230,00010,831
2023-03-14VLMR0.030.030.0250.031,400,300430.0250.03932,055219,00038,400130,0009431,00077,0001,402
2023-03-13VLMR0.030.030.0250.025918,982430.0250.0342,55091,000140,000356,0002,26636,000250,818
2023-03-10VLMR0.030.030.0250.025439,312330.0250.0376,00082,000172,000101,0004416,0001,156
2023-03-09VLMR0.030.030.0250.03414,751250.0250.0333,11527,00024,00027,000302,411
2023-03-08VLMR0.030.030.030.03830,538300.0250.03501,000298,75029,000607
2023-03-07VLMR0.030.0350.030.032,193,735640.0250.031,134,234482,000303,000109,00080,50120,00062,000625
2023-03-06VLMR0.030.0350.030.0350.0056,879,7951520.030.0354,771,383651,001422,000424,00033,0002,000570,0005,506
2023-03-03VLMR0.030.030.030.031,183,455420.0250.03868,98495,000160,00013251,0007,756
2023-03-02VLMR0.030.030.0250.03527,767440.0250.03131,1477,00020,0005,00016,00018,000330,100
2023-03-01VLMR0.030.030.0250.03420,676270.0250.03233,33422,54450,00038,00029551,00024,000503
2023-02-28VLMR0.030.030.0250.025-0.0051,080,085380.0250.03705,935157,000100,00057,00020,00040,000
2023-02-27VLMR0.0350.0350.030.0350.005360,958410.030.035130,25338,000120,00069,0005001,0001,800
2023-02-24VLMR0.0350.0350.0250.0351,343,229850.030.035636,328331,00026,010167,00053350,000130,0002,318
2023-02-23VLMR0.030.0350.030.0350.012,085,291970.030.035621,512510,00213,000566,00050,00015,000306,0001,254
2023-02-22VLMR0.030.030.0250.031,098,702580.0250.03232,00013,00014,000670,000515167,0001,187
2023-02-21VLMR0.030.030.030.03454,690330.0250.0342,2501,000304,000700103,0002,060
2023-02-17VLMR0.030.030.030.03199,752190.0250.0353,52041,00020,00040,00042,0003,232
2023-02-16VLMR0.030.030.0250.03296,694320.0250.03186,25076,25028,0005,000694
2023-02-15VLMR0.030.030.0250.03164,526320.0250.0398,00943,04520,0001,0002,136
2023-02-14VLMR0.030.030.030.0358,605110.0250.0358,000201
2023-02-13VLMR0.030.030.030.03388,243220.0250.03287,60096,3344,0008
2023-02-10VLMR0.030.030.0250.031,055,862370.0250.03766,100170,000110,0001,0006,000942
2023-02-09VLMR0.030.030.0250.03630,944380.0250.03315,00010,000279,0004,0001,52410,00010,0001,020
2023-02-08VLMR0.030.030.030.030.005203,928340.0250.03117,05065,0002,00017,0002,253
2023-02-07VLMR0.030.030.0250.03364,191270.0250.03148,30631,000180,0003,0001,000
2023-02-06VLMR0.030.030.0250.031,438,350410.0250.03316,200804,00066,00014,00025200,00016,00021,150
2023-02-03VLMR0.0250.030.0250.03128,111270.0250.03108,500591,0001,00613,0002,975
2023-02-02VLMR0.030.030.0250.03763,431440.0250.03724,0007,00010,00018,0005001,810
2023-02-01VLMR0.030.030.0250.03374,083230.0250.03369,26592,0002,808
2023-01-31VLMR0.0250.030.0250.03369,404420.0250.03219,58958,00039,0006508,00039,0002,220
2023-01-30VLMR0.030.030.0250.03745,454520.0250.03172,5901,9553,000408,0003,000150,0006,271
2023-01-27VLMR0.030.030.030.03243,001270.0250.0369,6818,00085,00080,00020
2023-01-26VLMR0.0250.030.0250.03572,234560.0250.03541,9107,01063,000237,000600220,0001,335
2023-01-25VLMR0.030.030.030.030.005481,091540.0250.03183,38356,60035,000156,00090047,0001,723
2023-01-24VLMR0.0350.0350.0250.03797,744730.0250.03153,500164,0001,000212,00020,000239,0006,688
2023-01-23VLMR0.030.0350.030.035803,241660.030.035273,750244,00072,000182,00019,00011,691
2023-01-20VLMR0.030.0350.030.035124,146260.030.03554,00015,00010,00022,00050020,0001,875
2023-01-19VLMR0.0350.0350.030.0351,463,494660.030.0351,249,500189,00011,00011,0001,581
2023-01-18VLMR0.0350.0350.030.0352,842,7591370.030.0351,958,384497,00086,00038,0001,13392,000163,0005,585
2023-01-17VLMR0.0350.0350.030.035537,405320.030.035202,0035,50034,000292,0002,000852
2023-01-16VLMR0.0350.0350.030.0350.005236,753270.030.035155,56834,00010,00020,00013015,0001,311
2023-01-13VLMR0.0350.0350.030.03-0.005612,097710.030.035319,60740,00018,00012,00050099,000121,523
2023-01-12VLMR0.0350.0350.030.0350.005985,940820.030.035566,741347,00020,0005041,00050,380
2023-01-11VLMR0.030.0350.0250.030.0054,830,3021340.030.0354,012,458429,000294,00045,00066930,00011,0006,366
2023-01-10VLMR0.030.030.0250.025500,291270.0250.03265,601178,00032,00024,00030
2023-01-09VLMR0.030.030.0250.025578,463220.0250.03510,53722,0008,00035,0532,000873
2023-01-06VLMR0.0250.030.0250.02564,433220.0250.0346,170278,0006,0002,000586
2023-01-05VLMR0.030.030.0250.025181,444190.0250.03170,4002,0007,0001,000654
2023-01-04VLMR0.0250.030.0250.03547,886280.0250.03522,2851504,00012,0006,0002,951
2023-01-03VLMR0.030.030.0250.030.0051,874,405430.0250.03494,04159,00075,000667,00043,000536,000364
2022-12-30VLMR0.030.030.0250.025-0.00540,432140.0250.0331,1006,000161,000867
2022-12-29VLMR0.030.030.0250.025-0.005289,961240.0250.03135,00078,00033,00012,90029,0001,261
2022-12-28VLMR0.030.030.0250.030.005314,001170.0250.03273,75037,0001,0001,000371
2022-12-23VLMR0.0250.030.0250.031,253,604400.0250.031,161,50013,0006,00058,0001,23310,0001,002