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

Vvc Exploration Corp (TSV: VVC )

0.0450 UNCHANGED
Last Price Updated: 11:33 AM EDT, Apr 22, 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 (%)
Apr 30, 2009 0.1500 0.1650 0.1500 0.1650 5,500 +0.02(+10.00%)
Apr 29, 2009 0.1650 0.1750 0.1500 0.1500 70,000 -0.02(-11.76%)
Apr 28, 2009 0.1700 0.1700 0.1700 0.1700 51,500 +0.02(+9.68%)
Apr 27, 2009 0.1850 0.1850 0.1550 0.1550 134,582 -0.02(-8.82%)
Apr 24, 2009 0.1500 0.1700 0.1500 0.1700 40,000 -0.01(-5.56%)
Apr 22, 2009 0.1650 0.1800 0.1500 0.1800 64,000 +0.02(+12.50%)
Apr 21, 2009 0.1600 0.1800 0.1500 0.1600 37,000 -0.02(-13.51%)
Apr 17, 2009 0.1850 0.1850 0.1850 0.1850 8,500 +0.01(+2.78%)
Apr 16, 2009 0.1600 0.1850 0.1350 0.1800 289,500 +0.01(+9.09%)
Apr 15, 2009 0.1650 0.1800 0.1650 0.1650 18,500 +0.00(+0.00%)
Apr 14, 2009 0.1650 0.1650 0.1650 0.1650 1,000 +0.00(+0.00%)
Apr 13, 2009 0.1650 0.1650 0.1450 0.1650 82,000 +0.01(+3.13%)
Apr 09, 2009 0.1600 0.1700 0.1500 0.1600 13,000 -0.01(-5.88%)
Apr 08, 2009 0.1650 0.1700 0.1600 0.1700 8,500 +0.01(+6.25%)
Apr 07, 2009 0.1600 0.1600 0.1500 0.1600 64,500 +0.00(+0.00%)
Apr 06, 2009 0.1600 0.1600 0.1600 0.1600 2,800 -0.01(-8.57%)
Apr 01, 2009 0.1700 0.1900 0.1700 0.1750 77,000 -0.02(-7.89%)
Mar 31, 2009 0.1800 0.1900 0.1800 0.1900 7,500 +0.01(+2.70%)
Mar 30, 2009 0.1900 0.1900 0.1800 0.1850 54,000 -0.02(-9.76%)
Mar 26, 2009 0.2050 0.2050 0.2000 0.2050 44,000 -0.02(-6.82%)
Mar 25, 2009 0.2000 0.2200 0.1950 0.2200 80,500 +0.02(+12.82%)
Mar 24, 2009 0.1950 0.2050 0.1950 0.1950 98,000 -0.01(-2.50%)
Mar 23, 2009 0.1900 0.2000 0.1900 0.2000 53,000 +0.02(+8.11%)
Mar 20, 2009 0.1900 0.1900 0.1850 0.1850 53,000 -0.01(-2.63%)
Mar 19, 2009 0.2150 0.2150 0.1900 0.1900 31,000 -0.02(-11.63%)
Mar 18, 2009 0.1950 0.2150 0.1950 0.2150 127,200 +0.02(+10.26%)
Mar 17, 2009 0.2000 0.2100 0.1750 0.1950 326,500 +0.01(+2.63%)
Mar 16, 2009 0.2000 0.2100 0.1900 0.1900 56,000 -0.01(-5.00%)
Mar 13, 2009 0.1950 0.2000 0.1850 0.2000 107,000 +0.02(+11.11%)
Mar 12, 2009 0.1800 0.1800 0.1800 0.1800 33,000 +0.01(+2.86%)
Mar 11, 2009 0.1900 0.1950 0.1750 0.1750 195,500 +0.00(+2.94%)
Mar 10, 2009 0.1600 0.1800 0.1600 0.1700 116,000 +0.00(+0.00%)
Mar 09, 2009 0.1700 0.1700 0.1700 0.1700 722 +0.01(+3.03%)
Mar 06, 2009 0.1750 0.1750 0.1650 0.1650 66,000 -0.01(-5.71%)
Mar 05, 2009 0.1750 0.1750 0.1750 0.1750 8,000 -0.02(-7.89%)
Mar 04, 2009 0.1750 0.1900 0.1750 0.1900 27,000 +0.01(+5.56%)
Mar 02, 2009 0.2100 0.2100 0.1800 0.1800 119,380 -0.03(-14.29%)
Feb 27, 2009 0.1900 0.2100 0.1800 0.2100 164,000 +0.01(+5.00%)
Feb 26, 2009 0.1700 0.2000 0.1700 0.2000 107,500 +0.02(+8.11%)
Feb 25, 2009 0.1700 0.1850 0.1700 0.1850 30,000 +0.01(+2.78%)
Feb 24, 2009 0.1800 0.1800 0.1700 0.1800 25,500 +0.00(+0.00%)
Feb 23, 2009 0.1700 0.1800 0.1700 0.1800 106,000 +0.01(+5.88%)
Feb 20, 2009 0.1550 0.1750 0.1500 0.1700 408,500 +0.01(+6.25%)
Feb 19, 2009 0.1600 0.1700 0.1600 0.1600 184,500 -0.01(-5.88%)
Feb 18, 2009 0.1600 0.1700 0.1450 0.1700 132,500 +0.02(+13.33%)
Feb 17, 2009 0.1500 0.1600 0.1500 0.1500 65,872 +0.00(+0.00%)
Feb 13, 2009 0.1400 0.1600 0.1200 0.1500 144,000 +0.02(+15.38%)
Feb 12, 2009 0.1300 0.1300 0.1250 0.1300 0 +0.00(+0.00%)
Feb 11, 2009 0.1300 0.1300 0.1250 0.1300 47,350 -0.01(-7.14%)
Feb 10, 2009 0.1400 0.1400 0.1400 0.1400 15,000 +0.00(+0.00%)
Feb 09, 2009 0.1500 0.1500 0.1400 0.1400 26,000 -0.01(-6.67%)
Feb 06, 2009 0.1350 0.1650 0.1350 0.1500 35,500 +0.01(+11.11%)
Feb 05, 2009 0.1400 0.1450 0.1350 0.1350 46,000 -0.03(-18.18%)
Feb 04, 2009 0.1300 0.1700 0.1200 0.1650 545,938 +0.04(+32.00%)
Feb 03, 2009 0.1250 0.1250 0 +0.00(+0.00%)
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.