Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vvc Exploration Corp (TSV: VVC )

0.0450 +0.0050 (+12.50%)
Streaming Delayed Price Updated: 3:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2010 0.2400 0.2500 0.2400 0.2400 56,500 -0.01(-2.04%)
Jan 28, 2010 0.2350 0.2450 0.2300 0.2450 19,852 -0.01(-2.00%)
Jan 27, 2010 0.2350 0.2500 0.2350 0.2500 17,835 -0.01(-3.85%)
Jan 26, 2010 0.2400 0.2600 0.2400 0.2600 20,000 +0.01(+1.96%)
Jan 25, 2010 0.2400 0.2550 0.2400 0.2550 15,500 +0.01(+2.00%)
Jan 22, 2010 0.2300 0.2500 0.2300 0.2500 11,627 -0.01(-1.96%)
Jan 21, 2010 0.2550 0.2550 0.2550 0.2550 6,000 +0.01(+2.00%)
Jan 20, 2010 0.2550 0.2700 0.2400 0.2500 21,700 -0.02(-5.66%)
Jan 19, 2010 0.2500 0.2850 0.2400 0.2650 26,500 -0.02(-5.36%)
Jan 18, 2010 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jan 15, 2010 0.2900 0.2900 0.2450 0.2800 11,000 +0.02(+7.69%)
Jan 14, 2010 0.2600 0.2600 0.2600 0.2600 500 -0.02(-8.77%)
Jan 13, 2010 0.2850 0.2850 0.2850 0.2850 1,000 +0.01(+3.64%)
Jan 12, 2010 0.2650 0.2750 0.2500 0.2750 29,750 -0.01(-1.79%)
Jan 11, 2010 0.2900 0.2900 0.2700 0.2800 35,000 +0.01(+3.70%)
Jan 08, 2010 0.2800 0.2900 0.2700 0.2700 19,500 -0.01(-3.57%)
Jan 07, 2010 0.2650 0.2800 0.2550 0.2800 17,000 +0.00(+0.00%)
Jan 06, 2010 0.2800 0.2850 0.2800 0.2800 3,000 +0.02(+5.66%)
Jan 05, 2010 0.2650 0.2650 0.2650 0.2650 8,000 -0.02(-8.62%)
Jan 04, 2010 0.3000 0.3000 0.2850 0.2900 5,500 +0.00(+0.00%)
Dec 31, 2009 0.2900 0.2900 0.2900 0 +0.03(+11.54%)
Dec 30, 2009 0.2700 0.2750 0.2300 0.2600 34,800 -0.02(-5.45%)
Dec 29, 2009 0.2700 0.2750 0.2700 0.2750 115,000 +0.03(+10.00%)
Dec 24, 2009 0.2500 0.2500 0.2500 0.2500 200 -0.03(-10.71%)
Dec 23, 2009 0.2800 0.2800 0.2800 0.2800 2,000 +0.00(+0.00%)
Dec 22, 2009 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Dec 21, 2009 0.2900 0.2900 0.2600 0.2800 57,000 +0.00(+0.00%)
Dec 18, 2009 0.2650 0.2900 0.2650 0.2800 16,000 -0.01(-3.45%)
Dec 17, 2009 0.2700 0.2900 0.2700 0.2900 15,000 +0.00(+0.00%)
Dec 16, 2009 0.2750 0.2900 0.2700 0.2900 28,600 -0.01(-1.69%)
Dec 15, 2009 0.2750 0.2950 0.2750 0.2950 7,700 +0.01(+1.72%)
Dec 14, 2009 0.2900 0.2900 0.2400 0.2900 68,900 +0.01(+1.75%)
Dec 11, 2009 0.2950 0.2950 0.2650 0.2850 8,200 -0.02(-6.56%)
Dec 10, 2009 0.2900 0.3050 0.2850 0.3050 3,500 +0.00(+0.00%)
Dec 09, 2009 0.3050 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Dec 08, 2009 0.3050 0.3050 0.2900 0.3050 3,350 +0.02(+5.17%)
Dec 07, 2009 0.2900 0.3100 0.2900 0.2900 17,000 -0.02(-4.92%)
Dec 04, 2009 0.3000 0.3050 0.2900 0.3050 23,600 -0.02(-4.69%)
Dec 03, 2009 0.3100 0.3200 0.3100 0.3200 60,500 +0.01(+1.59%)
Dec 02, 2009 0.3000 0.3150 0.2800 0.3150 38,500 -0.02(-4.55%)
Dec 01, 2009 0.3200 0.3300 0.2950 0.3300 36,300 +0.00(+0.00%)
Nov 30, 2009 0.3250 0.3300 0.3000 0.3300 89,000 +0.01(+3.13%)
Nov 27, 2009 0.2900 0.3200 0.2900 0.3200 15,500 +0.00(+0.00%)
Nov 26, 2009 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Nov 25, 2009 0.3150 0.3200 0.3000 0.3200 131,598 +0.01(+1.59%)
Nov 24, 2009 0.3050 0.3150 0.3050 0.3150 115,500 +0.01(+3.28%)
Nov 23, 2009 0.2950 0.3050 0.2950 0.3050 7,000 -0.01(-1.61%)
Nov 20, 2009 0.3000 0.3100 0.3000 0.3100 38,100 +0.00(+0.00%)
Nov 19, 2009 0.3050 0.3100 0.2950 0.3100 163,000 +0.00(+0.00%)
Nov 18, 2009 0.2850 0.3100 0.2850 0.3100 225,745 +0.03(+12.73%)
Nov 17, 2009 0.2750 0.2900 0.2700 0.2750 32,000 -0.01(-1.79%)
Nov 16, 2009 0.2850 0.2850 0.2600 0.2800 30,000 +0.01(+3.70%)
Nov 13, 2009 0.2750 0.2850 0.2600 0.2700 129,700 -0.01(-1.82%)
Nov 12, 2009 0.2700 0.2750 0.2650 0.2750 9,000 +0.00(+0.00%)
Nov 11, 2009 0.2750 0.2750 0.2750 0.2750 500 +0.00(+0.00%)
Nov 10, 2009 0.2750 0.2750 0.2750 0.2750 500 +0.00(+0.00%)
Nov 09, 2009 0.2600 0.2900 0.2600 0.2750 24,000 -0.01(-1.79%)
Nov 06, 2009 0.2800 0.2800 0.2800 0.2800 5,000 -0.01(-3.45%)
Nov 05, 2009 0.2700 0.2900 0.2700 0.2900 40,528 -0.01(-1.69%)
Nov 04, 2009 0.2900 0.2950 0.2800 0.2950 134,500 +0.00(+0.00%)
Nov 03, 2009 0.2750 0.2950 0.2750 0.2950 10,500 +0.02(+7.27%)
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.