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 (%)
Apr 30, 2010 0.1800 0.1800 0.1800 0.1800 15,000 +0.00(+0.00%)
Apr 29, 2010 0.1850 0.1850 0.1800 0.1800 18,100 +0.00(+0.00%)
Apr 28, 2010 0.1800 0.1800 0.1800 0.1800 22,300 -0.01(-2.70%)
Apr 27, 2010 0.1850 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Apr 26, 2010 0.1900 0.1900 0.1700 0.1850 62,450 +0.00(+0.00%)
Apr 23, 2010 0.1900 0.1900 0.1750 0.1850 31,000 -0.02(-7.50%)
Apr 22, 2010 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 21, 2010 0.1850 0.2000 0.1800 0.2000 16,700 +0.01(+2.56%)
Apr 20, 2010 0.1900 0.2100 0.1900 0.1950 60,600 +0.00(+0.00%)
Apr 19, 2010 0.1950 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Apr 16, 2010 0.1950 0.1950 0.1850 0.1950 11,494 +0.00(+0.00%)
Apr 15, 2010 0.1900 0.2000 0.1900 0.1950 169,500 +0.01(+5.41%)
Apr 14, 2010 0.1750 0.1850 0.1700 0.1850 23,666 +0.01(+2.78%)
Apr 13, 2010 0.1900 0.1900 0.1800 0.1800 17,000 -0.02(-7.69%)
Apr 12, 2010 0.1800 0.1950 0.1800 0.1950 66,500 +0.02(+8.33%)
Apr 09, 2010 0.1750 0.1900 0.1750 0.1800 23,501 +0.00(+0.00%)
Apr 08, 2010 0.1750 0.1900 0.1750 0.1800 19,400 -0.01(-5.26%)
Apr 07, 2010 0.1750 0.1900 0.1750 0.1900 4,000 +0.00(+0.00%)
Apr 06, 2010 0.1800 0.1900 0.1800 0.1900 10,000 +0.00(+0.00%)
Apr 05, 2010 0.1800 0.1900 0.1750 0.1900 11,200 +0.00(+0.00%)
Apr 01, 2010 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Mar 31, 2010 0.1800 0.1900 0.1750 0.1900 56,000 +0.00(+0.00%)
Mar 30, 2010 0.1850 0.1950 0.1850 0.1900 23,000 -0.01(-2.56%)
Mar 29, 2010 0.1850 0.2100 0.1800 0.1950 35,500 -0.01(-7.14%)
Mar 26, 2010 0.1800 0.2200 0.1800 0.2100 69,500 +0.02(+10.53%)
Mar 25, 2010 0.1750 0.1900 0.1750 0.1900 80,432 +0.00(+0.00%)
Mar 24, 2010 0.1850 0.1900 0.1750 0.1900 9,212 +0.01(+5.56%)
Mar 23, 2010 0.1750 0.1850 0.1750 0.1800 40,800 +0.00(+0.00%)
Mar 22, 2010 0.1800 0.2000 0.1800 0.1800 52,900 -0.02(-10.00%)
Mar 19, 2010 0.1950 0.2000 0.1900 0.2000 22,000 +0.00(+0.00%)
Mar 18, 2010 0.2000 0.2000 0.2000 0.2000 2,000 +0.00(+0.00%)
Mar 17, 2010 0.2000 0.2000 0.1950 0.2000 36,500 -0.00(-2.44%)
Mar 16, 2010 0.1950 0.2050 0.1950 0.2050 11,000 -0.01(-2.38%)
Mar 15, 2010 0.2000 0.2100 0.2000 0.2100 13,000 +0.00(+0.00%)
Mar 12, 2010 0.2100 0.2100 0.2100 0.2100 500 +0.00(+0.00%)
Mar 11, 2010 0.2100 0.2100 0.2000 0.2100 76,500 +0.00(+0.00%)
Mar 10, 2010 0.2100 0.2100 0.2100 0.2100 5,100 -0.02(-8.70%)
Mar 09, 2010 0.2100 0.2300 0.2050 0.2300 126,500 +0.02(+9.52%)
Mar 08, 2010 0.2100 0.2100 0.1900 0.2100 114,500 -0.01(-2.33%)
Mar 05, 2010 0.2100 0.2150 0.2050 0.2150 70,000 -0.01(-4.44%)
Mar 04, 2010 0.2200 0.2250 0.2100 0.2250 18,500 +0.01(+2.27%)
Mar 03, 2010 0.2200 0.2200 0.2200 0.2200 13,762 +0.00(+0.00%)
Mar 02, 2010 0.2100 0.2200 0.2100 0.2200 118,000 -0.01(-4.35%)
Mar 01, 2010 0.2300 0.2300 0.2150 0.2300 58,000 -0.01(-6.12%)
Feb 26, 2010 0.2450 0.2550 0.2300 0.2450 46,500 -0.01(-2.00%)
Feb 25, 2010 0.2500 0.2500 0.2350 0.2500 95,000 -0.02(-5.66%)
Feb 24, 2010 0.2550 0.2650 0.2450 0.2650 119,400 +0.01(+3.92%)
Feb 23, 2010 0.2300 0.2550 0.2300 0.2550 32,000 +0.00(+0.00%)
Feb 22, 2010 0.2500 0.2550 0.2300 0.2550 28,500 -0.02(-5.56%)
Feb 19, 2010 0.2450 0.2700 0.2450 0.2700 51,500 +0.01(+3.85%)
Feb 18, 2010 0.2500 0.2600 0.2450 0.2600 26,000 +0.00(+0.00%)
Feb 17, 2010 0.2600 0.2600 0.2500 0.2600 3,300 -0.02(-7.14%)
Feb 16, 2010 0.2450 0.2800 0.2400 0.2800 26,000 +0.03(+12.00%)
Feb 12, 2010 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Feb 11, 2010 0.2450 0.2600 0.2450 0.2500 4,200 -0.03(-12.28%)
Feb 10, 2010 0.2550 0.2850 0.2550 0.2850 5,500 +0.00(+0.00%)
Feb 09, 2010 0.2800 0.2850 0.2800 0.2850 21,500 +0.00(+1.79%)
Feb 08, 2010 0.2750 0.2800 0.2750 0.2800 1,000 +0.02(+5.66%)
Feb 05, 2010 0.2800 0.2800 0.2650 0.2650 1,500 -0.01(-3.64%)
Feb 04, 2010 0.2750 0.2750 0.2650 0.2750 27,000 -0.01(-3.51%)
Feb 03, 2010 0.2850 0.2850 0.2850 0.2850 100 +0.02(+7.55%)
Feb 02, 2010 0.2700 0.2800 0.2600 0.2650 109,700 -0.02(-5.36%)
Feb 01, 2010 0.2400 0.2800 0.2400 0.2800 102,160 +0.04(+16.67%)
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%)
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%)
Oct 01, 2009 0.3100 0.3200 0.3000 0.3050 77,169 +0.01(+3.39%)
Sep 30, 2009 0.2950 0.3150 0.2950 0.2950 71,500 -0.01(-1.67%)
Sep 29, 2009 0.2950 0.3000 0.2850 0.3000 28,500 -0.02(-6.25%)
Sep 28, 2009 0.3000 0.3200 0.3000 0.3200 57,000 +0.01(+3.23%)
Sep 25, 2009 0.2800 0.3100 0.2800 0.3100 188,100 +0.02(+6.90%)
Sep 24, 2009 0.2800 0.2900 0.2650 0.2900 40,500 +0.01(+3.57%)
Sep 23, 2009 0.2800 0.2800 0.2800 0.2800 5,000 +0.01(+3.70%)
Sep 22, 2009 0.2650 0.2700 0.2650 0.2700 27,500 -0.01(-1.82%)
Sep 21, 2009 0.2650 0.2750 0.2600 0.2750 50,600 +0.01(+1.85%)
Sep 18, 2009 0.2750 0.2750 0.2700 0.2700 26,900 -0.01(-5.26%)
Sep 17, 2009 0.2800 0.2850 0.2700 0.2850 25,900 +0.00(+0.00%)
Sep 16, 2009 0.2700 0.2850 0.2700 0.2850 62,500 +0.00(+1.79%)
Sep 15, 2009 0.2700 0.2800 0.2700 0.2800 6,000 +0.00(+0.00%)
Sep 14, 2009 0.2750 0.2800 0.2600 0.2800 82,500 +0.00(+0.00%)
Sep 11, 2009 0.2700 0.2800 0.2700 0.2800 8,297 +0.00(+0.00%)
Sep 10, 2009 0.2700 0.2800 0.2700 0.2800 25,500 +0.01(+3.70%)
Sep 09, 2009 0.2600 0.2700 0.2500 0.2700 19,000 +0.01(+1.89%)
Sep 08, 2009 0.2650 0.2650 0.2650 0.2650 25,500 +0.01(+1.92%)
Sep 04, 2009 0.2550 0.2600 0.2550 0.2600 19,500 +0.01(+4.00%)
Sep 03, 2009 0.2550 0.2700 0.2400 0.2500 121,500 -0.01(-1.96%)
Sep 02, 2009 0.2500 0.2650 0.2500 0.2550 41,800 -0.02(-5.56%)
Sep 01, 2009 0.2600 0.2700 0.2500 0.2700 85,700 +0.00(+0.00%)
Aug 31, 2009 0.2600 0.2700 0.2500 0.2700 85,700 +0.01(+1.89%)
Aug 28, 2009 0.2600 0.2650 0.2500 0.2650 76,500 -0.01(-1.85%)
Aug 27, 2009 0.2600 0.2700 0.2500 0.2700 68,520 +0.00(+0.00%)
Aug 26, 2009 0.2800 0.2800 0.2550 0.2700 81,500 -0.01(-5.26%)
Aug 25, 2009 0.2800 0.2850 0.2700 0.2850 40,500 -0.01(-1.72%)
Aug 24, 2009 0.2600 0.2900 0.2600 0.2900 58,500 +0.02(+7.41%)
Aug 21, 2009 0.2700 0.2700 0.2700 0.2700 29,700 +0.00(+0.00%)
Aug 20, 2009 0.2600 0.2700 0.2500 0.2700 117,500 +0.01(+3.85%)
Aug 19, 2009 0.2550 0.2650 0.2300 0.2600 135,500 +0.00(+0.00%)
Aug 18, 2009 0.2500 0.2700 0.2500 0.2600 66,932 -0.02(-7.14%)
Aug 17, 2009 0.2850 0.3000 0.2350 0.2800 155,870 -0.02(-6.67%)
Aug 14, 2009 0.2950 0.3100 0.2650 0.3000 130,100 +0.00(+0.00%)
Aug 13, 2009 0.3000 0.3000 0.2800 0.3000 79,880 -0.01(-1.64%)
Aug 12, 2009 0.2950 0.3050 0.2900 0.3050 25,500 +0.01(+1.67%)
Aug 11, 2009 0.3000 0.3050 0.2900 0.3000 25,500 -0.01(-3.23%)
Aug 10, 2009 0.3050 0.3150 0.2900 0.3100 63,400 +0.01(+3.33%)
Aug 07, 2009 0.3000 0.3100 0.2900 0.3000 21,000 -0.02(-4.76%)
Aug 06, 2009 0.3200 0.3300 0.2800 0.3150 243,000 +0.02(+5.00%)
Aug 05, 2009 0.3000 0.3250 0.3000 0.3000 48,500 +0.00(+0.00%)
Aug 04, 2009 0.3350 0.3350 0.3000 0.3000 185,500 -0.05(-14.29%)
Jul 31, 2009 0.3200 0.3500 0.2950 0.3500 116,000 +0.02(+7.69%)
Jul 30, 2009 0.3050 0.3250 0.2800 0.3250 54,800 +0.01(+1.56%)
Jul 29, 2009 0.3100 0.3200 0.2900 0.3200 32,000 -0.01(-1.54%)
Jul 28, 2009 0.3500 0.3500 0.2650 0.3250 185,200 -0.02(-4.41%)
Jul 27, 2009 0.3600 0.3600 0.3250 0.3400 45,000 -0.02(-5.56%)
Jul 24, 2009 0.3450 0.3600 0.3300 0.3600 37,100 +0.01(+2.86%)
Jul 23, 2009 0.3450 0.3550 0.3100 0.3500 134,000 -0.01(-2.78%)
Jul 22, 2009 0.3550 0.3600 0.3500 0.3600 32,500 -0.01(-2.70%)
Jul 21, 2009 0.3700 0.3700 0.3650 0.3700 21,700 +0.01(+1.37%)
Jul 20, 2009 0.3450 0.3650 0.3400 0.3650 65,500 +0.00(+0.00%)
Jul 17, 2009 0.3200 0.3650 0.3050 0.3650 275,100 +0.04(+12.31%)
Jul 16, 2009 0.3200 0.3250 0.3000 0.3250 47,000 -0.01(-1.52%)
Jul 15, 2009 0.3200 0.3300 0.3000 0.3300 102,945 +0.01(+1.54%)
Jul 14, 2009 0.3100 0.3300 0.3050 0.3250 35,100 +0.02(+4.84%)
Jul 13, 2009 0.3600 0.3600 0.3000 0.3100 263,588 -0.06(-16.22%)
Jul 10, 2009 0.3500 0.3750 0.3450 0.3700 254,600 +0.02(+4.23%)
Jul 09, 2009 0.3750 0.3800 0.3500 0.3550 193,500 +0.01(+1.43%)
Jul 08, 2009 0.3500 0.3800 0.3450 0.3500 258,000 +0.00(+0.00%)
Jul 07, 2009 0.3100 0.3500 0.3100 0.3500 373,100 +0.02(+7.69%)
Jul 06, 2009 0.3000 0.3250 0.3000 0.3250 337,211 +0.04(+12.07%)
Jul 03, 2009 0.2750 0.2900 0.2700 0.2900 20,800 +0.01(+3.57%)
Jul 02, 2009 0.2750 0.2800 0.2700 0.2800 26,500 -0.00(-1.75%)
Jun 30, 2009 0.2850 0.2850 0.2750 0.2850 19,500 +0.00(+0.00%)
Jun 29, 2009 0.2900 0.2900 0.2700 0.2850 19,500 -0.01(-1.72%)
Jun 26, 2009 0.2900 0.2900 0.2700 0.2900 46,842 -0.01(-1.69%)
Jun 25, 2009 0.2800 0.3000 0.2600 0.2950 87,000 +0.00(+0.00%)
Jun 24, 2009 0.2800 0.3000 0.2600 0.2950 87,000 +0.01(+5.36%)
Jun 23, 2009 0.2900 0.2900 0.2750 0.2800 64,300 -0.03(-9.68%)
Jun 22, 2009 0.3000 0.3100 0.2900 0.3100 181,700 +0.02(+5.08%)
Jun 19, 2009 0.2800 0.3000 0.2750 0.2950 66,500 +0.01(+5.36%)
Jun 18, 2009 0.2700 0.2800 0.2650 0.2800 62,100 +0.00(+0.00%)
Jun 17, 2009 0.2800 0.2900 0.2650 0.2800 129,500 -0.00(-1.75%)
Jun 16, 2009 0.2850 0.2850 0.2850 0.2850 2,500 -0.01(-1.72%)
Jun 15, 2009 0.3000 0.3000 0.2900 0.2900 59,500 -0.01(-3.33%)
Jun 12, 2009 0.2950 0.3000 0.2800 0.3000 195,164 +0.01(+1.69%)
Jun 11, 2009 0.2950 0.2950 0.2850 0.2950 101,700 +0.00(+0.00%)
Jun 10, 2009 0.2700 0.2950 0.2500 0.2950 335,500 +0.03(+11.32%)
Jun 09, 2009 0.2600 0.2650 0.2500 0.2650 73,500 +0.01(+3.92%)
Jun 08, 2009 0.2350 0.2700 0.2350 0.2550 93,500 +0.02(+8.51%)
Jun 05, 2009 0.2450 0.2450 0.2150 0.2350 99,500 -0.01(-2.08%)
Jun 04, 2009 0.2500 0.2600 0.2400 0.2400 420,500 +0.00(+0.00%)
Jun 03, 2009 0.2150 0.2550 0.2050 0.2400 205,800 +0.02(+9.09%)
Jun 02, 2009 0.2000 0.2300 0.2000 0.2200 201,000 +0.02(+10.00%)
Jun 01, 2009 0.2100 0.2200 0.1950 0.2000 38,000 -0.00(-2.44%)
May 29, 2009 0.1950 0.2100 0.1950 0.2050 123,500 +0.00(+2.50%)
May 28, 2009 0.1900 0.2000 0.1800 0.2000 35,500 +0.01(+5.26%)
May 27, 2009 0.1850 0.1900 0.1700 0.1900 104,500 +0.01(+2.70%)
May 26, 2009 0.2050 0.2050 0.1600 0.1850 234,000 -0.02(-11.90%)
May 25, 2009 0.1950 0.2100 0.1900 0.2100 78,845 -0.01(-4.55%)
May 22, 2009 0.2100 0.2200 0.1950 0.2200 36,200 +0.01(+2.33%)
May 21, 2009 0.2250 0.2300 0.1950 0.2150 142,500 -0.02(-6.52%)
May 20, 2009 0.2350 0.2400 0.2250 0.2300 71,100 -0.00(-2.13%)
May 19, 2009 0.2300 0.2350 0.2200 0.2350 124,130 +0.01(+4.44%)
May 15, 2009 0.2050 0.2300 0.2050 0.2250 154,500 +0.02(+7.14%)
May 14, 2009 0.2150 0.2250 0.2100 0.2100 154,500 +0.01(+5.00%)
May 13, 2009 0.2100 0.2300 0.2000 0.2000 76,000 -0.00(-2.44%)
May 12, 2009 0.2250 0.2250 0.2050 0.2050 101,000 +0.00(+0.00%)
May 11, 2009 0.2150 0.2250 0.2050 0.2050 34,500 -0.03(-12.77%)
May 08, 2009 0.2100 0.2350 0.2050 0.2350 121,800 +0.04(+20.51%)
May 07, 2009 0.1950 0.2300 0.1950 0.1950 305,000 +0.01(+2.63%)
May 06, 2009 0.1850 0.2050 0.1850 0.1900 122,150 +0.01(+2.70%)
May 05, 2009 0.1700 0.1850 0.1700 0.1850 47,500 +0.01(+8.82%)
May 04, 2009 0.1750 0.1750 0.1600 0.1700 20,500 -0.00(-2.86%)
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.