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

Vvc Exploration Corp (TSV: VVC )

0.0400 UNCHANGED
Streaming Delayed Price Updated: 3:21 PM EDT, May 31, 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 (%)
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%)
Nov 02, 2009 0.3000 0.3000 0.2750 0.2750 90,500 +0.00(+0.00%)
Oct 30, 2009 0.3000 0.3050 0.2750 0.2750 35,650 -0.03(-9.84%)
Oct 29, 2009 0.3000 0.3050 0.2850 0.3050 61,349 +0.01(+1.67%)
Oct 28, 2009 0.3050 0.3050 0.2900 0.3000 97,058 -0.01(-1.64%)
Oct 27, 2009 0.2900 0.3050 0.2900 0.3050 40,000 +0.00(+0.00%)
Oct 26, 2009 0.2950 0.3050 0.2850 0.3050 102,516 +0.02(+5.17%)
Oct 23, 2009 0.2800 0.3000 0.2650 0.2900 375,400 +0.02(+7.41%)
Oct 22, 2009 0.2700 0.2750 0.2700 0.2700 140,150 -0.01(-1.82%)
Oct 21, 2009 0.2750 0.2900 0.2600 0.2750 164,453 -0.01(-5.17%)
Oct 20, 2009 0.2800 0.2900 0.2900 0.2900 10,984 +0.00(+0.00%)
Oct 19, 2009 0.2900 0.2900 0.2800 0.2900 14,000 +0.00(+0.00%)
Oct 16, 2009 0.2800 0.3000 0.2700 0.2900 71,000 +0.00(+0.00%)
Oct 15, 2009 0.2900 0.2900 0.2900 0.2900 7,000 -0.01(-3.33%)
Oct 14, 2009 0.2800 0.3000 0.2700 0.3000 68,500 +0.00(+0.00%)
Oct 13, 2009 0.3000 0.3000 0.2700 0.3000 34,000 -0.01(-3.23%)
Oct 09, 2009 0.2800 0.3100 0.2800 0.3100 37,600 +0.03(+8.77%)
Oct 08, 2009 0.2850 0.2850 0.2850 0.2850 10,000 -0.01(-1.72%)
Oct 07, 2009 0.3000 0.3000 0.2900 0.2900 17,461 -0.01(-3.33%)
Oct 06, 2009 0.2950 0.3050 0.2850 0.3000 145,556 +0.01(+1.69%)
Oct 05, 2009 0.2950 0.2950 0.2850 0.2950 30,412 +0.01(+1.72%)
Oct 02, 2009 0.3000 0.3000 0.2900 0.2900 113,500 -0.02(-4.92%)
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.