22:57:20 EDT Sat 01 Apr 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
2023-03-31VRPX0.1950.200.190.195-0.005439,410480.190.20259,50048,50055,00059,50016,500410
2023-03-30VRPX0.190.200.190.20-0.00578,411160.190.21534,50011,50027,5004,500
2023-03-29VRPX0.2050.2050.190.19-0.02127,075160.190.2198,00511,0007,0008,000460
2023-03-28VRPX0.210.2150.2050.2196,647230.2050.21573,5002,5002,0009,0005009,135
2023-03-27VRPX0.2050.210.1950.21-0.01106,804260.2050.2151,00018,0002,59417,00018,000110
2023-03-24VRPX0.190.220.190.220.03887,3501160.2050.22452,20080,00038,000189,50074,500950
2023-03-23VRPX0.1950.1950.180.19394,421580.1850.19137,16636,00037,50036,000111,50036,0001
2023-03-22VRPX0.1950.2050.190.19-0.01594,190820.170.195441,26047,00050067,0006,00032,000430
2023-03-21VRPX0.210.210.1950.195-0.01205,300390.1950.2085,40046,50010,50028,00034,500400
2023-03-20VRPX0.210.210.190.21102,184320.200.2174,90015,00011,500600
2023-03-17VRPX0.200.210.1950.210.01205,910450.200.2152,00033,00042,00055,70020023,000
2023-03-16VRPX0.2050.2050.1950.20-0.01283,305730.190.20223,50019,00024,00016,500235
2023-03-15VRPX0.210.2150.2050.2139,499320.2050.2113,0403,50050016,5004,500917
2023-03-14VRPX0.210.2250.210.2150.00599,151450.2050.2280,5919,5003,000605,0001,000
2023-03-13VRPX0.210.220.210.220.015184,219490.210.22103,5194,50025,50023,50021,0005,500700
2023-03-10VRPX0.220.220.200.2150.005260,674380.2050.23136,30519,0009,50056,50039,000344
2023-03-09VRPX0.210.2250.2050.220.01206,584430.2050.22107,50013,50022,00019,00043,500300
2023-03-08VRPX0.220.220.210.21-0.01158,624410.2050.21101,50413,0006,50037,000320
2023-03-07VRPX0.230.2350.2150.215-0.015147,800630.210.2283,2007,50032,50050023,500500
2023-03-06VRPX0.240.2450.230.23-0.005366,716770.230.235222,86061,5002,00053,00027,000331
2023-03-03VRPX0.230.2450.2250.240.015322,579830.2350.24153,57842,00020,00056,00044,5006,501
2023-03-02VRPX0.2350.2350.2250.225-0.01288,754580.2250.235122,87860,50015,00045,00045,000276
2023-03-01VRPX0.2350.2350.220.235330,878700.230.24213,62028,0003,00044,0003,50037,500258
2023-02-28VRPX0.220.240.220.225-0.015291,2371560.220.24213,2055,50049,5001958721,500250
2023-02-27VRPX0.2450.2450.210.215-0.025725,5271340.210.24393,85452,5009,500141,000102110,00018,393
2023-02-24VRPX0.210.2550.210.240.0252,751,8832230.230.241,896,870151,060115,000159,500395200332,00095,673
2023-02-23VRPX0.2150.2150.2050.210.005839,6551460.210.215451,50099,0204,00069,500300147,00067,745
2023-02-22VRPX0.220.220.200.205-0.0051,501,5482220.2050.21891,145243,95969,000117,000100178,000770
2023-02-21VRPX0.2150.220.2050.2112,431,6663910.2050.21510,869,085468,00080,000256,50017,500175,500174,3702,00035,000
2023-02-17VRPX0.230.240.190.205-0.0155,185,6711,0110.2050.2151,847,824354,350146,000236,50020090,500413,0001,306,666
2023-02-16VRPX0.330.330.220.22-0.133,848,4187420.2150.235980,407223,000233,100238,00026,16550,000217,390727,178
2023-02-15VRPX0.350.360.350.3531,65090.330.3525,5005005,150500
2023-02-14VRPX0.360.360.350.35-0.0133,160120.350.3722,0001004,5001006,000460
2023-02-13VRPX0.3650.3650.360.36-0.01536,323220.360.3819,5136,0002,5005,5003002,500
2023-02-10VRPX0.370.3750.3650.365-0.005149,307310.360.375104,10510,00010,5005,00019,500
2023-02-09VRPX0.380.380.370.37537,046140.370.3813,5008,0005007,5007,000196
2023-02-08VRPX0.380.3950.370.375-0.025197,734500.3750.395108,00048,0154,50023,00050012,000663
2023-02-07VRPX0.390.400.390.400.00598,147340.390.4068,1201,50017,00010,500777
2023-02-06VRPX0.3950.3950.3950.395-0.00522,656100.380.3953,00015,0003,0001,406
2023-02-03VRPX0.390.400.390.400.01102,235270.390.4091,0001,0001,5008,500
2023-02-02VRPX0.3950.3950.380.3950.01577,545190.3750.39568,0007,0002,500
2023-02-01VRPX0.380.3950.380.395-0.00515,776170.390.3952,5005004,0002,0002,5004,126
2023-01-31VRPX0.390.420.3750.40-0.005407,7141080.370.41302,14926,50033,00019,50012,50013,654
2023-01-30VRPX0.380.410.380.41-0.005134,178460.380.41590,50012,00014,00011,5005,889
2023-01-27VRPX0.390.4150.3750.415165,374860.3850.415124,35012,50010,0005,0005,5007,697
2023-01-26VRPX0.390.4150.390.4150.025118,341430.390.41577,0115004,5002,5006030,0003,500
2023-01-25VRPX0.370.390.370.390.0156,607180.370.3924,0574,00028,500
2023-01-24VRPX0.3950.3950.370.39-0.0170,826260.370.4133,66013,0001,00015,5007,000316
2023-01-23VRPX0.4050.4050.3950.40-0.0171,347360.390.4044,6557,60011,5007,000239
2023-01-20VRPX0.360.420.360.410.0592,212460.380.40520,51911,00019,00022,00019,593
2023-01-19VRPX0.3750.380.3550.36-0.0162,430230.360.38519,50033,0003007,5002,030
2023-01-18VRPX0.380.390.360.37-0.005264,257710.3650.37157,23029,50325,00022,500329,713308
2023-01-17VRPX0.370.390.370.380.0148,714210.3750.3920,0021,00024,5002,000725
2023-01-16VRPX0.400.410.370.38-0.02144,745530.370.41102,00011,50015,0003,50011,500790
2023-01-13VRPX0.400.420.390.400.015180,822770.390.40144,54020,5006,5002004,5004,412
2023-01-12VRPX0.420.420.3850.400.03114,123520.3850.4162,85113,00011,00016,5003755008,800387
2023-01-11VRPX0.410.410.370.39-0.02216,865430.3850.435127,20026,5005,00022,0005,00023,5005,665
2023-01-10VRPX0.370.410.370.410.03183,743530.400.4140,03629,50025040,0002219,00054,585
2023-01-09VRPX0.4150.4250.370.38-0.04995,0373120.370.385337,733171,500116,550133,500120168,50063,890
2023-01-06VRPX0.300.4450.300.420.131,305,1342570.3750.42940,60478,50090,50083,500100500108,5001,530
2023-01-05VRPX0.280.290.280.290.00535,520150.2850.2921,0083,48210,000275
2023-01-04VRPX0.2950.2950.270.285-0.01165,338400.280.2968,5007,60045,5002,5005,00011,5009,00015,030
2023-01-03VRPX0.290.2950.290.2950.005131,641410.280.29520,10216,00030,00020,00015,38925,0005,140