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, 2014 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Apr 29, 2014 0.0350 0.0350 0.0300 0.0350 162,888 +0.00(+0.00%)
Apr 28, 2014 0.0350 0.0350 0.0350 0.0350 25,000 +0.01(+16.67%)
Apr 25, 2014 0.0350 0.0350 0.0300 0.0300 21,000 -0.01(-25.00%)
Apr 24, 2014 0.0400 0.0400 0.0400 0.0400 25,000 +0.00(+14.29%)
Apr 23, 2014 0.0400 0.0400 0.0350 0.0350 114,000 +0.00(+0.00%)
Apr 22, 2014 0.0350 0.0350 0.0350 0.0350 709,860 +0.00(+0.00%)
Apr 17, 2014 0.0350 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Apr 16, 2014 0.0400 0.0400 0.0400 0.0400 8,000 +0.00(+0.00%)
Apr 15, 2014 0.0400 0.0400 0.0350 0.0400 67,000 +0.00(+0.00%)
Apr 14, 2014 0.0400 0.0400 0.0400 0.0400 205,950 +0.00(+0.00%)
Apr 11, 2014 0.0400 0.0400 0.0400 0.0400 94,093 +0.00(+14.29%)
Apr 10, 2014 0.0400 0.0400 0.0350 0.0350 296,775 -0.00(-12.50%)
Apr 09, 2014 0.0450 0.0450 0.0400 0.0400 597,000 -0.00(-11.11%)
Apr 08, 2014 0.0450 0.0450 0.0450 0.0450 23,500 +0.00(+12.50%)
Apr 07, 2014 0.0400 0.0400 0.0400 0.0400 5,500 -0.01(-20.00%)
Apr 04, 2014 0.0500 0.0500 0.0450 0.0500 218,000 +0.01(+11.11%)
Apr 03, 2014 0.0450 0.0450 0.0450 0.0450 5,000 -0.01(-10.00%)
Mar 31, 2014 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Mar 27, 2014 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Mar 26, 2014 0.0500 0.0500 0.0500 0.0500 5,000 -0.00(-9.09%)
Mar 21, 2014 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Mar 20, 2014 0.0500 0.0500 0.0500 0.0500 11,500 +0.01(+11.11%)
Mar 18, 2014 0.0450 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Mar 13, 2014 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Mar 11, 2014 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
Mar 07, 2014 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Mar 06, 2014 0.0450 0.0500 0.0450 0.0500 170,372 +0.00(+0.00%)
Mar 05, 2014 0.0400 0.0500 0.0400 0.0500 23,000 +0.01(+25.00%)
Mar 04, 2014 0.0400 0.0400 0.0400 0.0400 40,344 +0.00(+0.00%)
Mar 03, 2014 0.0450 0.0450 0.0400 0.0400 8,000 -0.00(-11.11%)
Feb 28, 2014 0.0450 0.0500 0.0450 0.0450 110,500 +0.00(+0.00%)
Feb 27, 2014 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Feb 26, 2014 0.0450 0.0450 0.0450 0.0450 18,633 -0.01(-10.00%)
Feb 24, 2014 0.0500 0.0500 0.0500 54 +0.00(+0.00%)
Feb 21, 2014 0.0500 0.0500 0.0500 0.0500 1,000 +0.01(+11.11%)
Feb 20, 2014 0.0450 0.0450 0.0450 0.0450 50,430 +0.00(+0.00%)
Feb 19, 2014 0.0500 0.0500 0.0450 0.0450 429,500 -0.01(-18.18%)
Feb 14, 2014 0.0550 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Feb 13, 2014 0.0550 0.0550 0.0500 0.0500 23,500 +0.00(+0.00%)
Feb 11, 2014 0.0500 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Feb 10, 2014 0.0600 0.0600 0.0600 0.0600 8,800 +0.00(+0.00%)
Feb 07, 2014 0.0600 0.0600 0.0600 0.0600 2,600 -0.01(-7.69%)
Feb 06, 2014 0.0650 0.0650 0.0650 0.0650 56,000 +0.00(+0.00%)
Feb 05, 2014 0.0650 0.0650 0.0650 0.0650 28,000 +0.00(+0.00%)
Feb 04, 2014 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Feb 03, 2014 0.0650 0.0650 0.0650 0.0650 1,000 +0.01(+18.18%)
Jan 31, 2014 0.0550 0.0550 0.0500 0.0550 26,600 -0.00(-8.33%)
Jan 29, 2014 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 28, 2014 0.0600 0.0600 0.0600 0.0600 4,500 -0.01(-14.29%)
Jan 27, 2014 0.0550 0.0700 0.0500 0.0700 82,000 +0.01(+7.69%)
Jan 21, 2014 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Jan 20, 2014 0.0600 0.0600 0.0550 0.0550 18,200 -0.01(-15.38%)
Jan 17, 2014 0.0650 0.0650 0.0650 0.0650 1,000 -0.01(-13.33%)
Jan 16, 2014 0.0550 0.0750 0.0550 0.0750 33,400 +0.02(+36.36%)
Jan 14, 2014 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jan 13, 2014 0.0500 0.0550 0.0500 0.0550 53,076 +0.00(+10.00%)
Jan 09, 2014 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 07, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 06, 2014 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Jan 03, 2014 0.0450 0.0500 0.0400 0.0500 8,500 +0.00(+0.00%)
Jan 02, 2014 0.0400 0.0500 0.0400 0.0500 5,000 +0.00(+0.00%)
Dec 31, 2013 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Dec 30, 2013 0.0450 0.0450 0.0450 0.0450 9,000 +0.00(+12.50%)
Dec 24, 2013 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Dec 20, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 17, 2013 0.0350 0.0350 0.0350 1,050 -0.00(-12.50%)
Dec 16, 2013 0.0350 0.0400 0.0350 0.0400 41,000 +0.00(+0.00%)
Dec 11, 2013 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Dec 05, 2013 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Dec 04, 2013 0.0400 0.0400 0.0400 0.0400 50,190 +0.00(+0.00%)
Dec 03, 2013 0.0400 0.0400 0.0400 0.0400 5,000 -0.00(-11.11%)
Dec 02, 2013 0.0450 0.0500 0.0450 0.0450 141,000 +0.00(+0.00%)
Nov 29, 2013 0.0400 0.0450 0.0400 0.0450 6,200 +0.01(+28.57%)
Nov 28, 2013 0.0350 0.0400 0.0350 0.0350 39,000 +0.00(+0.00%)
Nov 27, 2013 0.0350 0.0350 0.0350 0.0350 115,000 +0.00(+0.00%)
Nov 26, 2013 0.0400 0.0400 0.0350 0.0350 121,000 -0.01(-22.22%)
Nov 21, 2013 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Nov 19, 2013 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Nov 18, 2013 0.0500 0.0500 0.0500 0.0500 1,000 -0.00(-9.09%)
Nov 15, 2013 0.0500 0.0550 0.0500 0.0550 47,000 +0.01(+22.22%)
Nov 14, 2013 0.0400 0.0450 0.0350 0.0450 250,500 +0.01(+28.57%)
Nov 07, 2013 0.0350 0.0350 0.0350 1,500 -0.00(-12.50%)
Nov 06, 2013 0.0400 0.0400 0.0400 0.0400 15,200 -0.00(-11.11%)
Nov 05, 2013 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Nov 04, 2013 0.0450 0.0450 0.0450 0.0450 2,500 +0.00(+0.00%)
Oct 31, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 30, 2013 0.0400 0.0450 0.0400 0.0450 47,150 +0.00(+12.50%)
Oct 29, 2013 0.0400 0.0400 0.0400 0.0400 24,000 +0.00(+0.00%)
Oct 28, 2013 0.0400 0.0400 0.0400 0.0400 1,900 +0.00(+0.00%)
Oct 25, 2013 0.0450 0.0450 0.0350 0.0400 53,000 +0.00(+0.00%)
Oct 23, 2013 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 22, 2013 0.0400 0.0400 0.0400 0.0400 125,000 +0.00(+0.00%)
Oct 21, 2013 0.0400 0.0400 0.0350 0.0400 128,000 +0.00(+0.00%)
Oct 18, 2013 0.0450 0.0450 0.0400 0.0400 132,000 -0.01(-20.00%)
Oct 11, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 08, 2013 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Oct 07, 2013 0.0550 0.0600 0.0550 0.0550 82,000 -0.00(-8.33%)
Oct 04, 2013 0.0600 0.0600 0.0600 0.0600 1,400 +0.00(+9.09%)
Oct 03, 2013 0.0550 0.0650 0.0550 0.0550 57,200 +0.00(+10.00%)
Oct 01, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 30, 2013 0.0500 0.0500 0.0500 0.0500 70,000 +0.01(+11.11%)
Sep 27, 2013 0.0450 0.0450 0.0450 0.0450 2,500 +0.00(+0.00%)
Sep 26, 2013 0.0450 0.0450 0.0400 0.0450 30,534 +0.00(+0.00%)
Sep 25, 2013 0.0450 0.0450 0.0450 0.0450 15,000 +0.00(+12.50%)
Sep 24, 2013 0.0450 0.0450 0.0400 0.0400 6,000 -0.01(-20.00%)
Sep 20, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 19, 2013 0.0500 0.0500 0.0450 0.0500 8,000 +0.00(+0.00%)
Sep 18, 2013 0.0450 0.0500 0.0450 0.0500 74,100 +0.01(+11.11%)
Sep 17, 2013 0.0550 0.0550 0.0400 0.0450 237,500 -0.01(-10.00%)
Sep 16, 2013 0.0550 0.0550 0.0450 0.0500 46,000 -0.01(-16.67%)
Sep 06, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 04, 2013 0.0600 0.0600 0.0600 500 +0.00(+0.00%)
Sep 03, 2013 0.0500 0.0600 0.0500 0.0600 35,000 +0.01(+20.00%)
Aug 30, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 29, 2013 0.0500 0.0500 0.0500 0.0500 6,000 -0.00(-9.09%)
Aug 28, 2013 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
Aug 27, 2013 0.0550 0.0550 0.0550 0.0550 10,000 -0.00(-8.33%)
Aug 23, 2013 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 21, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 16, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 15, 2013 0.0500 0.0600 0.0500 0.0600 84,500 +0.01(+20.00%)
Aug 14, 2013 0.0500 0.0500 0.0450 0.0500 161,000 +0.00(+0.00%)
Aug 13, 2013 0.0600 0.0600 0.0500 0.0500 34,000 -0.01(-23.08%)
Aug 12, 2013 0.0600 0.0650 0.0500 0.0650 249,500 +0.00(+0.00%)
Aug 09, 2013 0.0600 0.0650 0.0550 0.0650 120,620 +0.00(+0.00%)
Aug 08, 2013 0.0650 0.0650 0.0650 0.0650 4,000 +0.00(+0.00%)
Aug 07, 2013 0.0650 0.0650 0.0650 0.0650 9,100 +0.01(+8.33%)
Aug 02, 2013 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Jul 31, 2013 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jul 30, 2013 0.0750 0.0750 0.0600 0.0650 166,000 -0.01(-13.33%)
Jul 26, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jul 25, 2013 0.0750 0.0750 0.0750 0.0750 11,000 +0.00(+7.14%)
Jul 24, 2013 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 23, 2013 0.0700 0.0700 0.0700 0.0700 25,000 -0.00(-6.67%)
Jul 22, 2013 0.0700 0.0750 0.0700 0.0750 27,000 +0.00(+0.00%)
Jul 19, 2013 0.0750 0.0750 0.0750 0.0750 7,421 +0.00(+0.00%)
Jul 18, 2013 0.0700 0.0750 0.0650 0.0750 6,000 +0.00(+0.00%)
Jul 17, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jul 16, 2013 0.0700 0.0750 0.0700 0.0750 17,000 +0.00(+7.14%)
Jul 15, 2013 0.0700 0.0700 0.0700 0.0700 57,000 +0.00(+0.00%)
Jul 12, 2013 0.0650 0.0700 0.0650 0.0700 20,000 +0.02(+40.00%)
Jul 11, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 10, 2013 0.0600 0.0600 0.0500 0.0500 10,000 -0.02(-28.57%)
Jul 09, 2013 0.0700 0.0700 0.0700 0.0700 1,000 +0.01(+16.67%)
Jul 08, 2013 0.0750 0.0750 0.0600 0.0600 51,000 -0.01(-20.00%)
Jul 05, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jul 04, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jul 03, 2013 0.0750 0.0750 0.0700 0.0750 13,000 -0.01(-6.25%)
Jul 02, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 28, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 27, 2013 0.0750 0.0800 0.0750 0.0800 10,000 +0.00(+0.00%)
Jun 26, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 25, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 24, 2013 0.0800 0.0800 0.0800 704 +0.00(+0.00%)
Jun 21, 2013 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Jun 20, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 19, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 18, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 17, 2013 0.0800 0.0800 0.0800 0.0800 43,000 -0.01(-5.88%)
Jun 14, 2013 0.0850 0.0850 0.0850 0.0850 20,736 +0.00(+0.00%)
Jun 13, 2013 0.0850 0.0850 0.0850 0.0850 75,000 -0.00(-5.56%)
Jun 12, 2013 0.0850 0.0900 0.0850 0.0900 31,000 +0.00(+0.00%)
Jun 11, 2013 0.0850 0.0900 0.0850 0.0900 79,000 +0.00(+5.88%)
Jun 10, 2013 0.0850 0.0850 0.0850 0.0850 10,000 +0.00(+0.00%)
Jun 07, 2013 0.0850 0.0850 0.0850 0.0850 35,000 +0.00(+0.00%)
Jun 06, 2013 0.0800 0.0850 0.0800 0.0850 118,000 -0.00(-5.56%)
Jun 05, 2013 0.0850 0.0900 0.0700 0.0900 87,500 +0.00(+0.00%)
Jun 04, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 03, 2013 0.0850 0.0900 0.0850 0.0900 34,000 -0.01(-5.26%)
May 31, 2013 0.0900 0.0950 0.0900 0.0950 66,000 -0.01(-5.00%)
May 30, 2013 0.0950 0.1000 0.0950 0.1000 50,000 +0.01(+11.11%)
May 29, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 28, 2013 0.0900 0.0900 0.0900 0.0900 45,100 -0.01(-10.00%)
May 27, 2013 0.0950 0.1000 0.0900 0.1000 56,500 +0.00(+0.00%)
May 24, 2013 0.1050 0.1050 0.0900 0.1000 62,500 -0.00(-4.76%)
May 23, 2013 0.1000 0.1050 0.1000 0.1050 14,500 -0.01(-4.55%)
May 22, 2013 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 21, 2013 0.1050 0.1100 0.1000 0.1100 50,500 +0.01(+4.76%)
May 17, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
May 16, 2013 0.1000 0.1050 0.0900 0.1050 124,500 -0.01(-4.55%)
May 15, 2013 0.1000 0.1100 0.1000 0.1100 14,000 +0.01(+10.00%)
May 13, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 10, 2013 0.1000 0.1000 0.1000 0.1000 300 +0.00(+0.00%)
May 09, 2013 0.1000 0.1000 0.1000 0.1000 20 -0.01(-9.09%)
May 08, 2013 0.1100 0.1100 0.1100 0.1100 6,100 +0.01(+4.76%)
May 07, 2013 0.1100 0.1100 0.1050 0.1050 46,500 -0.01(-12.50%)
May 06, 2013 0.1200 0.1200 0.1200 0.1200 7,500 +0.00(+0.00%)
May 03, 2013 0.1100 0.1200 0.1100 0.1200 10,000 +0.02(+20.00%)
May 02, 2013 0.1400 0.1400 0.0850 0.1000 197,720 -0.04(-31.03%)
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.