ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Vr Resources Ltd (OP: VRRCF )

0.0286 +0.0012 (+4.38%)
Streaming Delayed Price Updated: 11:46 AM EDT, Oct 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 18, 2024 0.0286 0.0286 0.0286 0.0286 3,000 +0.00(+4.38%)
Oct 17, 2024 0.0274 0.0274 0.0274 0.0274 76,223 +0.00(+6.61%)
Oct 14, 2024 0.0257 0 -0.00(-6.20%)
Oct 11, 2024 0.0293 0.0293 0.0271 0.0274 31,500 +0.00(+7.45%)
Oct 08, 2024 0.0255 0 -0.00(-3.77%)
Oct 07, 2024 0.0288 0.0288 0.0265 0.0265 70,300 -0.00(-7.67%)
Oct 03, 2024 0.0287 0 -0.00(-4.33%)
Oct 01, 2024 0.0300 0 -0.00(-5.96%)
Sep 30, 2024 0.0319 0.0319 0.0319 0.0319 6,302 +0.00(+6.33%)
Sep 27, 2024 0.0225 0.0317 0.0225 0.0300 16,362 +0.00(+1.69%)
Sep 26, 2024 0.0296 0.0307 0.0295 0.0295 82,000 -0.00(-2.96%)
Sep 25, 2024 0.0304 0.0304 0.0304 0.0304 23,200 -0.00(-8.16%)
Sep 24, 2024 0.0369 0.0369 0.0320 0.0331 85,000 -0.00(-0.60%)
Sep 23, 2024 0.0333 0.0333 0.0333 0.0333 15,000 +0.00(+13.65%)
Sep 20, 2024 0.0332 0.0335 0.0293 0.0293 106,167 -0.00(-1.01%)
Sep 19, 2024 0.0330 0.0353 0.0293 0.0296 138,200 +0.00(+1.02%)
Sep 18, 2024 0.0298 0.0298 0.0280 0.0293 48,500 -0.00(-5.48%)
Sep 17, 2024 0.0313 0.0315 0.0292 0.0310 39,000 -0.00(-1.90%)
Sep 16, 2024 0.0299 0.0316 0.0299 0.0316 36,083 -0.00(-4.53%)
Sep 13, 2024 0.0275 0.0332 0.0275 0.0331 153,000 +0.01(+24.44%)
Sep 12, 2024 0.0295 0.0317 0.0251 0.0266 495,940 -0.00(-1.12%)
Sep 11, 2024 0.0314 0.0314 0.0220 0.0269 169,080 +0.00(+3.46%)
Sep 10, 2024 0.0308 0.0308 0.0209 0.0260 701,034 -0.01(-25.71%)
Sep 05, 2024 0.0350 0 +0.00(+0.00%)
Sep 04, 2024 0.0395 0.0395 0.0350 0.0350 59,520 -0.00(-3.85%)
Sep 03, 2024 0.0351 0.0476 0.0351 0.0364 29,886 +0.01(+21.33%)
Aug 30, 2024 0.0327 0.0390 0.0300 0.0300 370,239 -0.00(-8.26%)
Aug 29, 2024 0.0353 0.0353 0.0313 0.0327 311,581 +0.00(+9.00%)
Aug 28, 2024 0.0374 0.0374 0.0298 0.0300 19,700 -0.00(-1.32%)
Aug 27, 2024 0.0304 0.0304 0.0304 0.0304 2,000 -0.00(-10.59%)
Aug 26, 2024 0.0327 0.0351 0.0327 0.0340 66,820 -0.00(-0.87%)
Aug 23, 2024 0.0343 0.0343 0.0343 0.0343 7,700 +0.00(+12.83%)
Aug 22, 2024 0.0328 0.0332 0.0241 0.0304 644,197 -0.00(-8.98%)
Aug 21, 2024 0.0341 0.0341 0.0310 0.0334 134,000 -0.00(-2.34%)
Aug 20, 2024 0.0342 0.0342 0.0342 0.0342 17,000 +0.00(+3.64%)
Aug 19, 2024 0.0330 0.0330 0.0330 0.0330 25,000 -0.00(-10.33%)
Aug 16, 2024 0.0354 0.0368 0.0352 0.0368 27,000 -0.00(-10.02%)
Aug 15, 2024 0.0358 0.0409 0.0350 0.0409 68,500 +0.00(+10.84%)
Aug 14, 2024 0.0369 0.0378 0.0369 0.0369 24,600 -0.00(-1.34%)
Aug 13, 2024 0.0374 0.0374 0.0374 0.0374 8,000 -0.00(-2.09%)
Aug 12, 2024 0.0382 0.0387 0.0360 0.0382 203,038 -0.00(-8.17%)
Aug 09, 2024 0.0361 0.0416 0.0361 0.0416 15,000 -0.00(-0.95%)
Aug 08, 2024 0.0300 0.0421 0.0300 0.0420 71,500 +0.01(+31.25%)
Aug 07, 2024 0.0312 0.0334 0.0312 0.0320 77,245 -0.00(-11.11%)
Aug 06, 2024 0.0397 0.0397 0.0360 0.0360 36,700 -0.01(-12.62%)
Aug 05, 2024 0.0412 0.0412 0.0290 0.0412 22,801 +0.00(+3.78%)
Aug 02, 2024 0.0397 0.0397 0.0397 0.0397 700 +0.00(+10.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.