11:14:53 EDT Fri 24 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
2023-03-23VLOT0.030.0350.030.03584,12590.030.03562,00021,0001,000125
2023-03-22VLOT0.030.0350.030.0350.005355,000150.0250.035255,00056,0002,00042,000
2023-03-21VLOT0.030.030.0250.025-0.00511,00630.0250.0311,000
2023-03-20VLOT0.030.030.0250.03105,00060.0250.0394,00010,0001,000
2023-03-17VLOT0.030.030.030.03610,021290.030.035415,00059,000100,0002,00034,00021
2023-03-16VLOT0.030.030.030.0358,035110.0250.0320,0001,00036,0001,035
2023-03-15VLOT0.030.030.030.0345,50060.0250.0338,5007,000
2023-03-14VLOT0.0250.030.0250.03120,02550.0250.03120,00025
2023-03-13VLOT0.030.030.0250.0367,00050.0250.0340,00027,000
2023-03-10VLOT0.030.030.0250.0390,604140.0250.0383,0005,0001,0001,000532
2023-03-09VLOT0.030.030.030.0319,20580.0250.0316,0002,0001,200
2023-03-08VLOT0.030.030.030.03149,286160.0250.03117,00020,03211,0001,0004
2023-03-07VLOT0.030.0350.030.03931,440330.0250.03911,15017,0001,500425
2023-03-06VLOT0.030.030.030.03141,508120.030.035130,00010,0041,004
2023-03-03VLOT0.0350.0350.030.03-0.005328,223310.030.035178,02790,00022,0002,00036,000196
2023-03-02VLOT0.0350.0350.030.0350.0052,844,814960.030.0351,087,500525,060873,000158,0002,110196,0002,844
2023-03-01VLOT0.030.030.030.0350,66750.0250.0350,500
2023-02-28VLOT0.030.030.0250.025-0.005437,596150.0250.0331,5604,00055,000347,00036
2023-02-27VLOT0.030.030.0250.025-0.005226,840170.0250.0371,700140,00015,000140
2023-02-24VLOT0.030.030.0250.03-0.0053,525,819960.0250.031,932,500463,000491,000260,0001,0004,000372,0002,071
2023-02-23VLOT0.0350.0350.030.0325-0.00751,171,990450.030.035504,990193,000214,000205,000960
2023-02-22VLOT0.0350.0350.0350.035-0.0056,00030.0350.04
2023-02-21VLOT0.040.040.040.04214,022150.0350.04186,00015,0008,0005,000
2023-02-17VLOT0.040.040.045
2023-02-16VLOT0.040.040.045
2023-02-15VLOT0.040.040.040.0453,40090.040.04544,0004,0007004,100600
2023-02-14VLOT0.040.040.040.04100,00170.040.0458,00014,00078,000
2023-02-13VLOT0.040.040.040.04-0.0059,82030.040.0459,820
2023-02-10VLOT0.0450.040.045
2023-02-09VLOT0.0450.0450.040.04512,00170.040.0458,0002,0002,0001
2023-02-08VLOT0.0450.040.045
2023-02-07VLOT0.040.040.040.04-0.00521,73730.040.0555721,000180
2023-02-06VLOT0.0450.0450.0450.045122,700110.0450.05117,0002,0001,4002,000
2023-02-03VLOT0.0450.0450.0450.045-0.0055,00010.040.0455,000
2023-02-02VLOT41420.040.045
2023-02-01VLOT0.040.050.040.050.00561,00270.0450.0538,0002,00020,0001,000
2023-01-31VLOT0.0450.050.0450.0534,050100.040.0525,0001506,0001,0001,900
2023-01-30VLOT0.0450.050.0450.0547,47390.0450.0545,9731,000500
2023-01-27VLOT0.050.050.050.055,00010.0450.055,000
2023-01-26VLOT0.0450.050.0450.050.005522,442160.0450.05486,53234,0001,000900
2023-01-25VLOT0.040.0450.040.0450.0051,281,657310.040.0451,275,5001571,0005,000
2023-01-24VLOT0.0350.040.0350.040.01370,055200.0350.04231,00039,00097,0002,0001,00055
2023-01-23VLOT0.0350.0350.030.03-0.00537,02050.030.0356,00021,02010,000
2023-01-20VLOT0.0350.0350.0350.0350.005186,00070.030.0493,00028,00065,000
2023-01-19VLOT0.0350.0350.030.035567,620270.030.035332,12015,000140,00050080,000
2023-01-18VLOT0.0350.0350.0350.035-0.0055,00010.0350.045,000
2023-01-17VLOT0.0350.0350.0350.035-0.0056,84720.0350.046,000847
2023-01-16VLOT0.0350.040.0350.0416,00050.0350.041,00014,0001,000
2023-01-13VLOT0.040.040.0350.035-0.005155,50090.0350.041,00021,00053,00080,000500
2023-01-12VLOT0.040.0350.04
2023-01-11VLOT0.040.0350.04
2023-01-10VLOT0.040.040.040.040.00530,00020.0350.0411,00019,000
2023-01-09VLOT0.0350.0350.0350.035369,976130.0350.04367,2002,000
2023-01-06VLOT0.0350.0350.0350.03546,70080.030.03545,500800
2023-01-05VLOT0.0350.040.0350.035161,400140.030.03578,00010,00058,0006,0001,4008,000
2023-01-04VLOT0.0350.040.0350.040.005211,940120.0350.0412,700140108,0001,10090,000
2023-01-03VLOT0.0350.040.030.03-0.00579,000110.030.03545,5008,00024,0001,000500
2022-12-30VLOT0.040.040.0350.035207,270200.030.035187,10210,00010,0005
2022-12-29VLOT0.040.040.0350.035581,000210.0350.04315,000234,00032,000
2022-12-28VLOT0.0350.0350.0350.035100,00010.0350.04100,000