10:10:29 EST Sun 25 Feb 2024
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
2024-02-23VLMR0.0150.0150.0150.015125,448140.0150.0279,00017,0002,00025,0002,000
2024-02-22VLMR0.020.020.0150.0151,549,127290.0150.021,349,000161,00021,00012018,000
2024-02-21VLMR0.020.020.0150.015834,000200.0150.02617,00041,000125,00050,500
2024-02-20VLMR0.020.020.0150.015622,284310.0150.02579,50030,0001,0005,1726,000612
2024-02-16VLMR0.020.020.0150.0175-0.00252,828,538430.0150.02162,348323,000700,000582,020502950,000
2024-02-15VLMR0.0150.020.0150.020.00566,17590.0150.0215,00028,00010,00013,000100
2024-02-14VLMR0.0150.020.0150.015-0.00575,72570.0150.0252,9005,00047517,000
2024-02-13VLMR0.020.020.0150.015-0.0055,25050.0150.023,0001,0001,000
2024-02-12VLMR0.020.020.0150.015-0.005310,981200.0150.02110,0007,000162,0002,50027,0007901,000
2024-02-09VLMR0.020.020.0150.015216,652230.0150.0218,500131,0001,0001,00092563,0001,027
2024-02-08VLMR0.0150.0150.0150.01535,32060.0150.026,00020,0004,0003205,000
2024-02-07VLMR0.0150.020.0150.01526,888160.0150.0212,0001,00011,00050808
2024-02-06VLMR0.0150.020.0150.015172,501100.0150.0220,00038,0008,000500106,000
2024-02-05VLMR0.020.020.0150.020.00590,312150.0150.0233,00014,00019,00010,00010,0005793,000
2024-02-02VLMR0.020.020.0150.022,529,434320.0150.02116,006890,0001,268,00054,0001,168200,000
2024-02-01VLMR0.0150.020.0150.020.005332,544160.0150.0257,000238,0006,00018,4932,00030010,000
2024-01-31VLMR0.020.020.0150.020.005218,076100.0150.026,50090,0001,576120,000
2024-01-30VLMR0.0150.020.0150.020.005220,500170.0150.027,00010,00061,000142,000
2024-01-29VLMR0.0150.020.0150.020.005128,602130.0150.022,00019,00016,00025091,00022
2024-01-26VLMR0.0150.020.0150.0295,00140.0150.0220,00075,000
2024-01-25VLMR0.020.020.0150.020.005258,829180.0150.0248,0003,000197,00011,0002,2787,000
2024-01-24VLMR0.020.020.0150.015105,794130.0150.0222,0001,00027,00053,0001,784
2024-01-23VLMR0.020.020.020.020.005130,19450.0150.0230,000100100,000
2024-01-22VLMR0.020.020.0150.01569,944100.0150.0269,000939
2024-01-19VLMR0.0150.020.0150.015165,124170.0150.0211,0008,000124,0001,0003,12418,000
2024-01-18VLMR0.020.020.0150.02187,041350.0150.0211,00033,00026,00032,00060055,0001,63827,000
2024-01-17VLMR0.020.020.0150.015-0.0052,183,664230.0150.029,211297,0001,774,0006952,000100,750
2024-01-16VLMR0.020.0250.0150.020.005222,526300.020.025146,00024,00036540,00076110,000
2024-01-15VLMR0.020.020.0150.015-0.005212,247120.0150.025189,0006,0001016,0001,237
2024-01-12VLMR0.020.020.0150.02141,441190.0150.02590,30029,00010,0001,00010,641
2024-01-11VLMR0.020.0250.0150.02989,780470.0150.025577,000170,00027,00011,00027,000100,00060,00016,680
2024-01-10VLMR0.0250.0250.0150.015-0.005771,055130.0150.02549,150220,0009001,000
2024-01-09VLMR0.020.0250.020.02592,702290.0150.02575,1001,0006,0003,0005,0007501,000
2024-01-08VLMR22410.020.025
2024-01-05VLMR0.020.0250.020.0247,25180.020.02527,00010,00010,000200
2024-01-04VLMR0.0250.0250.020.02106,00090.020.02570,00022,0001,00012,0001,000
2024-01-03VLMR0.0250.0250.020.02405,721170.020.025367,0005,00033,0001220250
2024-01-02VLMR0.020.020.0150.021,113,467210.020.0251,027,85033,0001,24550,0001,372
2023-12-29VLMR0.020.0250.020.0299,447200.020.02540,00024,0008,59150020,0005565,000
2023-12-28VLMR0.0250.0250.020.0244,277140.020.0251,00016,00025,1501,0001,0002
2023-12-27VLMR0.0250.0250.0150.02894,053860.020.025444,584252,0009549,00050050,00096,0537101,000
2023-12-22VLMR0.020.0250.020.0251,062,614120.020.02542,5193,00017,0001,000,000905
2023-12-21VLMR0.0250.0250.020.0250.00592,871150.020.0253,0003,00053,0001,00091929,0009522,000
2023-12-20VLMR0.0150.0250.0150.020.0051,116,589670.020.025870,36324,00022,00010,000100136,0002,1251,00050,000
2023-12-19VLMR0.020.020.0150.015-0.005227,125120.0150.0298,00010,00010,0001,125108,000
2023-12-18VLMR0.0150.020.0150.015-0.00538,132240.0150.0216,4001006,0003,30011,000599
2023-12-15VLMR0.020.020.0150.020.005619,811360.0150.02244,00011,0001,000100,000263,000727
2023-12-14VLMR0.020.020.0150.015-0.005516,396250.0150.0258,50041,0002,000342,00099270,0009041,000
2023-12-13VLMR0.0150.0250.0150.015-0.0052,631,124640.0150.02151,086141,000773,000270,000267,500970,00019,20539,250
2023-12-12VLMR0.0250.0250.0150.015-0.005781,541320.0150.02153,000439,0003,000126,0001,3003,0001,22555,000
2023-12-11VLMR0.0250.0250.020.0291,815140.020.02562,00020,0008159,000
2023-12-08VLMR0.020.020.020.0219,00870.020.0256,0005,0001,0007,0008
2023-12-07VLMR0.020.020.020.02227,903160.020.025206,15112,0001,0008,0002
2023-12-06VLMR0.020.020.020.023,27750.020.0252,0001,00051
2023-12-05VLMR0.020.020.020.02181,10060.020.025119,0001,0001,00060,000
2023-12-04VLMR0.020.0250.020.02195,136210.020.025168,4053,1001,0001,00020,000616
2023-12-01VLMR0.020.020.020.026,259110.0150.025,0511,000149
2023-11-30VLMR0.0150.0250.0150.02809,340370.0150.025548,187101,00065,00042,00052,0001,153
2023-11-29VLMR0.020.0250.020.02271,781510.0150.025123,50068,0005,0003,00055,00013,0002,1061,000
2023-11-28VLMR0.020.0250.0150.02163,383190.0150.025107,00023,0007,00020126,000
2023-11-27VLMR0.0150.020.0150.02149,168230.0150.0275,4134,00058,00025511,000