16:21:40 EDT Mon 14 Jul 2025
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-LynxS-CS2
2025-07-14VMASS0.070.080.070.0750.01165,846180.070.07577,00028,00024,00020036,000636
2025-07-11VMASS0.0750.0750.0650.06540,723130.0650.0715,8501,47220,0002,0001
2025-07-10VMASS0.0650.0650.0650.0652,00020.0650.0752,000
2025-07-09VMASS0.0650.070.0650.065-0.00515,00050.0650.07515,000
2025-07-08VMASS0.070.070.070.07-0.0199,223110.070.07539,22022,00026,00012,0003
2025-07-07VMASS0.0850.0850.080.0834,281110.070.0833,50054635
2025-07-04VMASS0.0650.0650.0650.065-0.0155,03050.0650.0942,0003,000
2025-07-03VMASS0.0750.0850.070.080.005537,142340.070.095245,00058,00020,00065,000148,0001,042
2025-07-02VMASS0.070.0750.070.0750.015289,560200.0650.075154,00044,00038,00053,000460
2025-06-30VMASS0.0650.0650.0650.0650.00535,00020.0550.06535,000
2025-06-27VMASS0.0650.0650.060.06-0.01661,102390.060.065501,00010,00035,00042,00071,0001,469
2025-06-26VMASS0.0650.0750.060.07450,082570.0650.07156,0004,00021,000130,000800137,000832
2025-06-25VMASS0.0750.080.070.07-0.005191,300170.0650.07115,00020,00031,0003,00022,000300
2025-06-24VMASS0.0750.080.0750.087,40370.070.081,2836,000
2025-06-23VMASS0.0650.0850.0650.0750.015420,250720.070.08373,3972,0005,0007,00029,6002,803
2025-06-20VMASS0.060.070.060.06476,340770.0550.065142,000233,00021,00012,00066,0001,490
2025-06-19VMASS0.060.0650.0550.055-0.00576,00070.0550.0611,00026,00039,000
2025-06-18VMASS0.060.060.060.0626,11740.060.06515,11711,000
2025-06-17VMASS0.060.060.060.0684,50050.060.06561,0009,00014,000
2025-06-16VMASS0.060.060.060.0610010.0550.06100200
2025-06-13VMASS0.0650.0650.0550.055-0.00575,90080.060.06521,30050,6004,000
2025-06-12VMASS0.0650.0650.0650.0650.00515,00010.060.07515,000
2025-06-11VMASS0.060.060.0550.055-0.00516,20060.0550.0758,4008001,0006,000
2025-06-10VMASS0.060.0550.065
2025-06-09VMASS0.0650.0650.0650.0650.0051,14130.0550.0751,0001
2025-06-06VMASS0.060.070.0550.05535,765190.060.0715,3003,7121,2508,0007,000503
2025-06-05VMASS0.0650.0650.050.055319,206230.0550.0681,00080,00020,00048,00020049,000641,000
2025-06-04VMASS0.0550.0650.0550.0650.0179,00090.0550.0654,00042,00033,000
2025-06-03VMASS0.060.060.050.05-0.0151,561100.050.0648,0002,000304
2025-06-02VMASS0.0650.0650.0550.06-0.005134,920190.0550.06563,22035420,00010,00040,000846
2025-05-30VMASS0.070.070.0650.06535,15040.060.06535,000150
2025-05-29VMASS0.0650.070.0650.065-0.00531,219160.060.06512,0007,00011,0001,219
2025-05-28VMASS0.0750.0750.070.07-0.00523,38680.0650.0719,4542,000600
2025-05-27VMASS0.0750.0750.0650.065-0.015180,060130.0650.075168,0002,0001,0009,000
2025-05-26VMASS0.080.080.0750.075-0.00526,90080.0750.0820,7001,0005,000200
2025-05-23VMASS0.080.080.09
2025-05-22VMASS0.090.090.080.090.005104,499140.080.0984,0007,00012,000799
2025-05-21VMASS0.0750.0950.0750.0850.01239,389290.0850.095224,8891,00013,000500
2025-05-20VMASS0.0750.0750.0550.075246,178420.060.085135,00020,00011,00076,0002,908
2025-05-16VMASS0.0750.080.0750.08-0.0138,138150.0650.0815,0006,0005,00011,0001,138
2025-05-15VMASS0.090.0650.085
2025-05-14VMASS0.090.090.090.09-0.0053,00010.0550.093,000
2025-05-13VMASS0.0950.0550.09
2025-05-12VMASS0.0950.0950.080.0950.0055,646120.070.0952,3753501,0005001,00051
2025-05-09VMASS0.080.090.080.090.01545,50080.060.09545,000500
2025-05-08VMASS0.0750.050.08
2025-05-07VMASS0.070.080.070.075-0.00526,20090.0750.0817,2002,0001,0005,0001,000
2025-05-06VMASS0.080.080.070.07-0.0192,000100.070.0854,00010,00028,000
2025-05-05VMASS0.0750.080.0750.075-0.0278,937110.0750.0814,00010,00020,00010,00024,000
2025-05-02VMASS0.0950.0950.0950.0953,00010.080.0953,000
2025-05-01VMASS0.090.0950.090.09540,62590.080.09539,0001,000
2025-04-30VMASS0.070.0950.070.0950.00568,51760.070.09548,00020,000517
2025-04-29VMASS0.090.090.090.09249,535270.070.095238,1001,0005,0001,0001,0001,027
2025-04-28VMASS0.090.0750.09
2025-04-25VMASS0.0750.090.0750.090.00523,832100.070.0912,30011,000532
2025-04-24VMASS0.0850.090.0850.0850.00583,71890.0750.0958,0006,00011,0008,000118
2025-04-23VMASS0.080.0850.070.0850.005102,192150.080.08530,00022,47523,00025,0001,517
2025-04-22VMASS0.080.080.080.08289,479170.070.08189,00032954,00045,0001,150
2025-04-21VMASS0.0850.0950.080.085-0.005309,755190.080.085298,2003382,0008,000788
2025-04-17VMASS0.090.090.090.09-0.0115,780100.0850.1055015,000
2025-04-16VMASS0.090.100.090.100.0181,000110.0850.1048,00010,00023,000
2025-04-15VMASS0.100.1050.0850.09-0.015535,533660.0850.09406,64416440,00026,50062,000160