18:56:02 EDT Fri 18 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
2025-07-18VSNV0.1050.1150.100.1150.0052,002,0101310.1050.115778,379286,000181,000321,50015,000419,0001,131
2025-07-17VSNV0.110.120.110.115351,273470.1050.115146,25210,00031,50062,50056,50042,5002,021
2025-07-16VSNV0.120.120.1150.12-0.01150,165260.110.1282,7908,0009,50034,00013,0002,425
2025-07-15VSNV0.110.130.1050.130.02486,947470.1050.13108,800159,50050,00059,0001,000108,000
2025-07-14VSNV0.140.140.110.11-0.025227,547310.1050.12149,04710,50020,5002,50045,000
2025-07-11VSNV0.1150.1350.1050.1350.025635,147540.110.135211,681104,00063,00062,50040,000138,00015,965
2025-07-10VSNV0.140.140.110.11-0.02245,481460.1050.11576,6002,00050,00066,0007,50023,00020,207
2025-07-09VSNV0.120.150.100.1250.0052,291,6521340.110.131,498,74032,500201,167138,00010058,000307,50025,54530,000
2025-07-08VSNV0.100.1250.100.120.02200,827270.100.12112,48024,00048,0001,00015,000247
2025-07-07VSNV0.110.110.100.10-0.005254,236210.100.1113,086103,00027,0008,00058,00045,000
2025-07-04VSNV0.1150.1150.1050.1050.005350,770250.100.112,5002,000248,00073,0002,50021,5001,270
2025-07-03VSNV0.120.120.100.10-0.02420,502590.100.115225,2549,50056,50096,0004,00028,50050
2025-07-02VSNV0.110.130.1050.120.015426,072600.1050.12331,97934,50011,00012517,00031,000168
2025-06-30VSNV0.1150.1150.100.105-0.0167,537140.1050.122,5005,5008,50051,00037
2025-06-27VSNV0.1150.120.0950.12-0.01665,012980.100.12419,00010,00096,50047,0005,00020,50065,5001,331
2025-06-26VSNV0.090.130.0850.125-0.0151,781,9882400.1150.1251,007,336172,000220,000115,00038,500191,0001,114
2025-06-25VSNV0.070.1450.070.140.081,598,7591340.100.141,140,50076,00088,000111,00025,000156,000801
2025-06-24VSNV0.070.070.070.070.0150,00040.060.0725,00025,000
2025-06-23VSNV0.070.070.060.06-0.005204,710260.060.07104,30040,00059,0001,000
2025-06-20VSNV0.070.070.0650.065-0.00571,006130.0650.0743,00628,000
2025-06-19VSNV0.070.070.0650.07-0.00562,708120.0650.0716,70820,0005,0001,00020,000
2025-06-18VSNV0.070.0750.070.07591,654170.0650.07514,75460,0006,00010,000
2025-06-17VSNV0.0650.0750.0650.0750.01455,500240.070.08329,00045,00010,00050055,00016,000
2025-06-16VSNV0.070.080.060.0651,289,0411140.0650.07780,84380,000114,00084,00036,000147,00039836,00010,000
2025-06-13VSNV0.0650.0650.0650.06520,62850.0650.0720,525
2025-06-12VSNV0.0650.0650.0650.0656,30040.0650.074,0002,000
2025-06-11VSNV0.0650.0650.0650.0650.00524,10060.0650.0714,00010,000100
2025-06-10VSNV0.060.0650.060.0650.00529,80070.060.06517,00012,000800
2025-06-09VSNV0.060.0650.060.06571,206140.060.06510,09313,0005,00065042,000113
2025-06-06VSNV0.060.0650.060.0650.00536,159120.060.0658,00011,0001,00015,000280
2025-06-05VSNV0.0650.0650.060.068,79370.060.0652,4285,000780
2025-06-04VSNV0.060.060.060.06-0.00560,00070.060.0733,00025,0002,000
2025-06-03VSNV0.0650.0650.0650.06528,78260.060.06528,550
2025-06-02VSNV0.060.070.060.06-0.00584,00070.060.06540,00044,000
2025-05-30VSNV0.0650.0650.060.065189,052220.060.0739,05239,000111,000
2025-05-29VSNV0.0650.0650.0650.065-0.005115,75080.0650.0765,75010,00040,000
2025-05-28VSNV0.070.0650.07
2025-05-27VSNV0.070.070.070.070.00545,90360.0650.0745,500403
2025-05-26VSNV0.0750.0750.0650.065-0.00580,00040.0650.0770,00010,000
2025-05-23VSNV0.070.0750.070.070.00539,50080.0650.07523,0002,0001,00013,000
2025-05-22VSNV0.070.070.0650.065-0.00584,949200.0650.0761,2004,0005,00010,0004,000249
2025-05-21VSNV0.0750.0750.070.070.00565,863160.0650.07540,50010,00015,000
2025-05-20VSNV0.0750.0750.0650.065-0.0196,196170.070.07563,1804,00016,00011,0001,0001,016
2025-05-16VSNV0.0750.0750.0750.07532,127120.070.0813,00018,000887
2025-05-15VSNV0.0750.080.0750.080.00535,00030.0750.08520,00015,000
2025-05-14VSNV0.080.080.0750.0754,07550.0750.0853,000
2025-05-13VSNV0.0750.080.0750.07538,62980.0750.0833,6295,000
2025-05-12VSNV0.080.080.0650.075-0.005281,906400.070.075124,96064,00055,0001,2041,00035,000566
2025-05-09VSNV0.0850.0850.080.085229,349300.0750.085178,8501,00013,00050035,000525
2025-05-08VSNV0.090.090.080.08-0.00584,010120.080.08537,00023,50023,000
2025-05-07VSNV0.0850.0850.0850.085-0.015129,500110.0850.0969,00020,00040,500
2025-05-06VSNV0.0950.100.0950.100.00557,78960.0850.1057,000789
2025-05-05VSNV0.100.100.0950.0950.0168,014100.0850.0957,00026,00010,00025,000
2025-05-02VSNV0.0950.0950.0850.085-0.01159,110220.0850.09582,00010,00010,00057,00010
2025-05-01VSNV0.1050.1050.090.095-0.0169,963200.0950.1033,0002,0006,00039228,50071
2025-04-30VSNV0.0750.1250.0750.10-0.01989,2901290.090.105626,170110,00063,5002,500174,00013,120
2025-04-29VSNV0.080.120.080.100.01663,171930.0950.10473,00042,71517,0001,8307,000108,0001,47712,000
2025-04-28VSNV0.0850.100.080.100.02195,758330.080.10151,0002,0007,00014335,000603
2025-04-25VSNV0.050.100.050.080.0251,236,797870.0750.085961,03435,02377,00055,000450105,0001,343
2025-04-24VSNV0.0550.0550.0450.045-0.0055,91950.0450.051,8001,0003,000
2025-04-23VSNV0.050.050.050.05-0.01115,20080.0450.05567,20023,00025,000
2025-04-22VSNV0.060.060.060.0696820.0450.055968
2025-04-21VSNV0.050.0550.050.055-0.00527,91070.0450.06107,00020,000500