05:29:50 EDT Wed 09 Jul 2025
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
2025-07-08VRPX0.100.100.090.09-0.012,512,6331820.090.0951,519,000214,00060,000265,50070,500341,00063341,000
2025-07-07VRPX0.100.100.0950.10230,237360.0950.1066,1007,00083,50010073,000237
2025-07-04VRPX0.100.1050.100.10145,799300.0950.10129,00014,500533500966
2025-07-03VRPX0.1050.1050.100.10119,5761040.0950.10528,0008,50029,00029,50062550012,00010,824500
2025-07-02VRPX0.0950.1050.0950.10616,9601280.0950.105295,65066,00057,000116,00060,5008,31013,000
2025-06-30VRPX0.0950.100.0950.10108,411220.0950.1048,4217,00013,00039,500
2025-06-27VRPX0.100.100.0950.1061,019390.0950.108,00015,5001,21733,00075500727500
2025-06-26VRPX0.100.100.0950.100.0025104,214470.0950.1027,50031,00060036,000614
2025-06-25VRPX0.100.100.0950.100.005369,226860.0950.10151,50058,0002,00096,00055,0003,726
2025-06-24VRPX0.100.100.0950.095-0.005601,079760.0950.10400,7293,50098,5007,50090,000300500
2025-06-23VRPX0.0950.100.090.100.005684,191990.0950.10317,55580,000239,0001,50010,00034,000624
2025-06-20VRPX0.0950.100.0950.0951,208,7301320.090.095663,737198,00039,000117,00040,63062,00084,0003,613
2025-06-19VRPX0.100.100.0950.095-0.025,041,1143310.0950.103,228,522355,794307,000590,50013,22095,000393,0001,05520,50033,000
2025-06-18VRPX0.1250.1250.110.1151,502,1581890.110.115906,825119,000129,500191,0003,37720,500127,5001,6121,000
2025-06-17VRPX0.1150.120.110.1151,107,8713190.110.12420,225184,00073,500153,0001,00027,500212,000146500
2025-06-16VRPX0.1150.120.110.115268,853800.110.115198,1653,50015,00023,0001,5008,50098818,000
2025-06-13VRPX0.1150.1150.110.1150.005115,626300.110.11518,00050039,00056,0001961,500
2025-06-12VRPX0.1150.120.110.11-0.005492,739680.110.115424,76011,0004,00032,5004465,00013,0007251,000
2025-06-11VRPX0.110.1150.1050.111,271,1011150.110.1151,123,00135,00030,00013,00050044,00022,0002,000
2025-06-10VRPX0.110.1150.110.11441,536430.110.115320,40010,50078,0004,00028,000500
2025-06-09VRPX0.110.1150.110.1150.005698,004560.110.115499,5009,00011,00061,50013,500102,000521500
2025-06-06VRPX0.1150.1150.110.11-0.005434,010580.110.115266,76950042,50049,00066,7363497,500
2025-06-05VRPX0.1150.120.1150.120.005484,929610.1150.12241,33959,5009,00053,5005,50095,00016020,500
2025-06-04VRPX0.1150.120.110.115211,593400.110.11542,09393,00017,00034,50013,00010,000
2025-06-03VRPX0.120.120.1150.11588,185190.1150.128,00022,00041,0004,00013,000185
2025-06-02VRPX0.110.1150.110.115251,144490.1150.12140,25010,00020,50056,50023,500300
2025-05-30VRPX0.110.1150.110.1150.005146,423320.110.11549,5005005,00053,50035,000232,500
2025-05-29VRPX0.1150.1150.110.1194,501120.110.11568,0005,00015,5006,000
2025-05-28VRPX0.1150.1150.110.1150.005113,066190.110.11590,8005,00011,0005005,500
2025-05-27VRPX0.110.1150.110.1150.005479,061150.110.115461,0005,0004,0009,000
2025-05-26VRPX0.1150.1150.110.11657,732350.110.115598,8628,50031,00025016,0001202,000
2025-05-23VRPX0.1150.1150.110.11579,351240.110.11538,0008,0006,50026,000101500
2025-05-22VRPX0.120.120.110.11-0.00597,047220.110.11558,7172,0005,0009,00020,500330500
2025-05-21VRPX0.1150.120.1150.115115,325170.1150.1285,2785,00016,0009,000
2025-05-20VRPX0.1150.120.1150.11556,739170.1150.124,40010,00041,500839
2025-05-16VRPX0.120.120.1150.11560,966210.1150.125005,00046,5008,000166500
2025-05-15VRPX0.120.120.1150.120.00518,613140.1150.121,74110,0006,500333
2025-05-14VRPX0.120.120.110.12177,348340.1150.12143,3339,0005,50012,5006,500215
2025-05-13VRPX0.1150.120.1150.120.00525,142100.1150.1216,0005008,500142
2025-05-12VRPX0.1350.1350.1150.12-0.015350,979650.1150.1296,02934,00027,000103,5003,50084,5002002,000
2025-05-09VRPX0.1250.1350.1150.1350.015197,451390.130.135126,5001,00014,00010,5007,00038,000221
2025-05-08VRPX0.1150.1250.1150.120.005238,088400.120.125148,14710,00040,00039,000141500
2025-05-07VRPX0.1150.1250.110.11393,575580.110.115277,26015,50020,00031,50020046,0006152,500
2025-05-06VRPX0.110.1150.110.115100,444240.110.11522,3009,50020,00027,00050021,000144
2025-05-05VRPX0.1150.1150.110.115202,287270.110.115141,50013,00020,00027,0003
2025-05-02VRPX0.1150.120.110.1150.005148,465290.110.11582,42312,00013,50022,50017,500100
2025-05-01VRPX0.120.120.110.11-0.00586,405130.110.11557,00020,0005,0004,0001
2025-04-30VRPX0.120.120.1150.120.00564,00090.1150.1257,0005,5001,500
2025-04-29VRPX0.1150.120.1150.120.00540,00070.1150.1225,0005,00010,000
2025-04-28VRPX0.1150.120.1150.11525,50050.1150.1220,5005,000
2025-04-25VRPX0.1150.120.1150.115-0.005253,344420.1150.12120,14325,50035,00032,00040,500201
2025-04-24VRPX0.1250.1250.1150.1284,272170.1150.1247,70130,0006,5008
2025-04-23VRPX0.1250.1250.1150.12417,383590.120.125247,74512,00015,000117,5004,00021,138
2025-04-22VRPX0.1250.1250.120.125-0.005317,300300.120.125164,50015,50041,00067,50028,500
2025-04-21VRPX0.1250.130.1250.130.005115,801160.1250.1378,50110,0008,00019,000
2025-04-17VRPX0.1350.1350.1250.1381,573160.1250.1366,5004,0001,5009,500
2025-04-16VRPX0.130.1350.1250.130.0052,193,690320.1250.13357,11915,0001,819,5001,000364
2025-04-15VRPX0.130.130.120.125-0.005165,308300.1250.13151,8005,0008,0005008
2025-04-14VRPX0.130.1350.1250.131,118,4181250.1250.13704,31038,50085,000151,500750146,00057020,000
2025-04-11VRPX0.110.130.110.130.02909,101720.1250.13611,5006,000139,50080151,500520
2025-04-10VRPX0.110.110.100.110.005469,516390.1050.11206,40975,00021,50061,000105,50019