Skip to main content
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: 10:41 AM EDT, Jun 5, 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 (%)
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%)
Feb 02, 2009 0.1250 0.1350 0.1250 0.1250 147,000 -0.01(-7.41%)
Jan 30, 2009 0.1450 0.1450 0.1200 0.1350 3,665,990 +0.00(+0.00%)
Jan 29, 2009 0.1500 0.1500 0.1300 0.1350 316,500 +0.00(+0.00%)
Jan 28, 2009 0.1350 0.1350 0 +0.00(+0.00%)
Jan 27, 2009 0.1350 0.1350 0.1350 0.1350 1,700 -0.01(-3.57%)
Jan 26, 2009 0.1550 0.1700 0.1400 0.1400 52,235 -0.04(-22.22%)
Jan 23, 2009 0.1450 0.1800 0.1400 0.1800 127,000 +0.03(+20.00%)
Jan 22, 2009 0.1400 0.1500 0.1400 0.1500 12,000 +0.02(+20.00%)
Jan 21, 2009 0.1250 0.1250 0.1250 0.1250 20,000 +0.00(+0.00%)
Jan 20, 2009 0.1250 0.1250 0.1250 0.1250 820 -0.02(-13.79%)
Jan 19, 2009 0.1450 0.1450 0.1200 0.1450 43,500 +0.02(+20.83%)
Jan 16, 2009 0.1400 0.1400 0.1150 0.1200 19,000 +0.00(+0.00%)
Jan 15, 2009 0.1200 0.1200 0.1200 0.1200 2,438 -0.02(-14.29%)
Jan 14, 2009 0.1250 0.1400 0.1200 0.1400 39,300 +0.02(+12.00%)
Jan 13, 2009 0.1250 0.1400 0.1200 0.1250 3,500 -0.02(-10.71%)
Jan 12, 2009 0.1400 0.1400 0 +0.00(+0.00%)
Jan 09, 2009 0.1300 0.1500 0.1300 0.1400 18,000 +0.03(+27.27%)
Jan 08, 2009 0.1150 0.1150 0.1100 0.1100 12,000 -0.01(-8.33%)
Jan 07, 2009 0.1150 0.1250 0.1150 0.1200 58,500 +0.01(+14.29%)
Jan 06, 2009 0.1400 0.1500 0.1050 0.1050 82,152 -0.10(-47.50%)
Jan 05, 2009 0.1050 0.2000 0.1050 0.2000 66,000 +0.07(+53.85%)
Jan 02, 2009 0.1100 0.1300 0.1100 0.1300 24,400 +0.03(+23.81%)
Jan 01, 2009 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Dec 31, 2008 0.1050 0.1050 0.1050 0.1050 10,000 +0.00(+5.00%)
Dec 30, 2008 0.1000 0.1000 0 +0.00(+0.00%)
Dec 29, 2008 0.1000 0.1000 0.1000 0.1000 10,500 -0.01(-9.09%)
Dec 24, 2008 0.0950 0.1100 0.0950 0.1100 286,500 +0.03(+37.50%)
Dec 23, 2008 0.0800 0.0800 0 -0.01(-5.88%)
Dec 22, 2008 0.0800 0.0900 0.0800 0.0850 267,000 +0.01(+6.25%)
Dec 19, 2008 0.0950 0.0950 0.0800 0.0800 51,000 -0.01(-5.88%)
Dec 18, 2008 0.0800 0.0850 0.0800 0.0850 51,000 +0.01(+13.33%)
Dec 17, 2008 0.0750 0.0750 0 +0.00(+0.00%)
Dec 16, 2008 0.0800 0.0800 0.0750 0.0750 40,000 -0.01(-16.67%)
Dec 15, 2008 0.0750 0.0900 0.0750 0.0900 76,832 +0.00(+5.88%)
Dec 12, 2008 0.0800 0.0850 0.0750 0.0850 12,800 -0.00(-5.56%)
Dec 11, 2008 0.0850 0.0900 0.0750 0.0900 56,500 +0.01(+12.50%)
Dec 10, 2008 0.0850 0.0900 0.0700 0.0800 47,000 -0.01(-11.11%)
Dec 09, 2008 0.0950 0.0950 0.0650 0.0900 91,600 -0.01(-14.29%)
Dec 08, 2008 0.1000 0.1050 0.1000 0.1050 10,400 +0.00(+0.00%)
Dec 05, 2008 0.0950 0.1050 0.0950 0.1050 144,500 -0.01(-12.50%)
Dec 04, 2008 0.1000 0.1200 0.0950 0.1200 48,500 +0.02(+20.00%)
Dec 03, 2008 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+11.11%)
Dec 02, 2008 0.0900 0.0900 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.