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, 2007 0.3250 0.3450 0.3200 0.3450 74,000 -0.01(-2.82%)
Apr 27, 2007 0.3450 0.3550 0.3300 0.3550 70,900 +0.01(+2.90%)
Apr 26, 2007 0.3400 0.3550 0.3250 0.3450 67,100 -0.02(-4.17%)
Apr 25, 2007 0.3500 0.3700 0.3400 0.3600 82,000 +0.01(+2.86%)
Apr 24, 2007 0.3550 0.3700 0.3500 0.3500 55,500 -0.01(-2.78%)
Apr 23, 2007 0.3700 0.3700 0.3600 0.3600 46,200 -0.01(-2.70%)
Apr 20, 2007 0.3550 0.3850 0.3550 0.3700 146,500 -0.01(-1.33%)
Apr 19, 2007 0.3700 0.3900 0.3700 0.3750 42,000 +0.01(+1.35%)
Apr 18, 2007 0.3550 0.3700 0.3500 0.3700 52,600 +0.01(+2.78%)
Apr 17, 2007 0.3700 0.3700 0.3600 0.3600 152,000 -0.02(-5.26%)
Apr 16, 2007 0.3950 0.4050 0.3600 0.3800 121,950 -0.04(-9.52%)
Apr 13, 2007 0.3400 0.4200 0.3350 0.4200 239,900 +0.07(+20.00%)
Apr 12, 2007 0.3700 0.3700 0.3500 0.3500 113,000 -0.02(-5.41%)
Apr 11, 2007 0.3850 0.3850 0.3600 0.3700 58,900 -0.02(-5.13%)
Apr 10, 2007 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Apr 09, 2007 0.3750 0.3900 0.3700 0.3900 43,100 +0.02(+5.41%)
Apr 05, 2007 0.3600 0.3700 0.3600 0.3700 28,584 -0.02(-5.13%)
Apr 04, 2007 0.3650 0.3900 0.3600 0.3900 211,127 +0.01(+2.63%)
Apr 03, 2007 0.3800 0.3800 0.3700 0.3800 30,400 -0.01(-2.56%)
Apr 02, 2007 0.4000 0.4000 0.3750 0.3900 205,000 +0.01(+1.30%)
Mar 30, 2007 0.4100 0.4100 0.3750 0.3850 128,500 -0.03(-7.23%)
Mar 29, 2007 0.4000 0.4200 0.4000 0.4150 135,000 +0.01(+2.47%)
Mar 28, 2007 0.4050 0.4050 0.3900 0.4050 40,625 +0.03(+8.00%)
Mar 27, 2007 0.4100 0.4100 0.3750 0.3750 35,100 -0.03(-7.41%)
Mar 26, 2007 0.4300 0.4300 0.4050 0.4050 10,600 -0.00(-1.22%)
Mar 23, 2007 0.4450 0.4450 0.4050 0.4100 112,500 +0.01(+2.50%)
Mar 22, 2007 0.4250 0.4350 0.4000 0.4000 106,500 -0.03(-6.98%)
Mar 21, 2007 0.4300 0.4350 0.4050 0.4300 87,500 +0.02(+3.61%)
Mar 20, 2007 0.4350 0.4400 0.4150 0.4150 89,500 -0.03(-5.68%)
Mar 19, 2007 0.4300 0.4400 0.4150 0.4400 171,750 +0.00(+0.00%)
Mar 16, 2007 0.4700 0.4800 0.4100 0.4400 381,600 -0.04(-9.28%)
Mar 15, 2007 0.5500 0.6000 0.4650 0.4850 1,540,130 +0.01(+1.04%)
Mar 14, 2007 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Mar 13, 2007 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Mar 12, 2007 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Mar 09, 2007 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Mar 08, 2007 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Mar 07, 2007 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Mar 06, 2007 0.4800 0.4800 0.4800 0.4800 9,500 +0.02(+5.49%)
Mar 05, 2007 0.4600 0.4800 0.4450 0.4550 111,800 -0.02(-5.21%)
Mar 02, 2007 0.4600 0.4900 0.4500 0.4800 71,000 -0.01(-2.04%)
Mar 01, 2007 0.4500 0.4900 0.4300 0.4900 240,600 +0.04(+8.89%)
Feb 28, 2007 0.4650 0.4650 0.4300 0.4500 66,500 -0.02(-3.23%)
Feb 27, 2007 0.4900 0.4900 0.4400 0.4650 176,500 -0.04(-8.82%)
Feb 26, 2007 0.5400 0.5500 0.4800 0.5100 256,800 -0.02(-3.77%)
Feb 23, 2007 0.4900 0.5400 0.4800 0.5300 443,250 +0.04(+8.16%)
Feb 22, 2007 0.4800 0.4900 0.4500 0.4900 143,400 +0.02(+4.26%)
Feb 21, 2007 0.4300 0.4750 0.4200 0.4700 165,303 +0.01(+2.17%)
Feb 20, 2007 0.4300 0.4600 0.4200 0.4600 16,200 -0.02(-4.17%)
Feb 16, 2007 0.4050 0.4950 0.3950 0.4800 239,200 +0.08(+21.52%)
Feb 15, 2007 0.3900 0.4050 0.3800 0.3950 74,500 +0.01(+1.28%)
Feb 14, 2007 0.3850 0.3900 0.3800 0.3900 18,500 +0.00(+0.00%)
Feb 13, 2007 0.3900 0.3900 0.3700 0.3900 26,500 -0.01(-1.27%)
Feb 12, 2007 0.4150 0.4200 0.3500 0.3950 81,050 -0.03(-8.14%)
Feb 09, 2007 0.4300 0.4400 0.4000 0.4300 133,700 +0.00(+0.00%)
Feb 08, 2007 0.4300 0.4400 0.4050 0.4300 151,500 -0.02(-4.44%)
Feb 07, 2007 0.4500 0.4550 0.4250 0.4500 80,500 -0.01(-2.17%)
Feb 06, 2007 0.4650 0.4650 0.4400 0.4600 102,300 -0.01(-2.13%)
Feb 05, 2007 0.4700 0.4700 0.4500 0.4700 370,567 -0.01(-1.05%)
Feb 02, 2007 0.4800 0.4850 0.4500 0.4750 100,500 -0.01(-1.04%)
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.