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: 3:21 PM EDT, May 31, 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 (%)
Jun 29, 2007 0.2100 0.2550 0.2050 0.2450 243,500 +0.02(+11.36%)
Jun 28, 2007 0.2150 0.2200 0.2000 0.2200 47,499 -0.01(-6.38%)
Jun 27, 2007 0.2400 0.2800 0.2150 0.2350 116,375 +0.01(+4.44%)
Jun 26, 2007 0.2200 0.2400 0.2100 0.2250 129,100 +0.01(+4.65%)
Jun 25, 2007 0.2150 0.2150 0.2150 0.2150 31,500 -0.01(-2.27%)
Jun 22, 2007 0.2200 0.2350 0.2150 0.2200 50,500 -0.02(-8.33%)
Jun 21, 2007 0.2250 0.2400 0.2200 0.2400 79,100 +0.01(+2.13%)
Jun 20, 2007 0.2300 0.2350 0.2250 0.2350 17,500 +0.01(+4.44%)
Jun 19, 2007 0.2600 0.2600 0.2250 0.2250 60,100 -0.02(-10.00%)
Jun 18, 2007 0.2450 0.2600 0.2400 0.2500 28,580 -0.02(-7.41%)
Jun 15, 2007 0.2600 0.2750 0.2400 0.2700 44,000 -0.01(-1.82%)
Jun 14, 2007 0.2750 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Jun 13, 2007 0.2500 0.2750 0.2500 0.2750 115,115 +0.01(+1.85%)
Jun 12, 2007 0.2650 0.2700 0.2450 0.2700 54,500 +0.00(+0.00%)
Jun 11, 2007 0.2500 0.2750 0.2450 0.2700 51,500 -0.01(-3.57%)
Jun 08, 2007 0.2800 0.2800 0.2500 0.2800 22,500 +0.00(+0.00%)
Jun 07, 2007 0.2600 0.2800 0.2600 0.2800 44,000 -0.00(-1.75%)
Jun 06, 2007 0.2650 0.2850 0.2600 0.2850 36,500 -0.01(-1.72%)
Jun 05, 2007 0.2950 0.2950 0.2650 0.2900 29,500 -0.04(-10.77%)
Jun 04, 2007 0.2750 0.3250 0.2700 0.3250 41,530 +0.05(+20.37%)
Jun 01, 2007 0.2500 0.2900 0.2450 0.2700 367,400 +0.02(+8.00%)
May 31, 2007 0.2750 0.2950 0.2200 0.2500 156,258 -0.03(-10.71%)
May 30, 2007 0.2900 0.2900 0.2800 0.2800 46,001 -0.02(-6.67%)
May 29, 2007 0.2800 0.3000 0.2800 0.3000 27,000 -0.01(-3.23%)
May 25, 2007 0.3250 0.3350 0.3000 0.3100 93,586 -0.02(-4.62%)
May 24, 2007 0.3200 0.3250 0.3150 0.3250 57,500 -0.02(-7.14%)
May 23, 2007 0.3400 0.3500 0.3350 0.3500 68,500 +0.01(+2.94%)
May 22, 2007 0.3000 0.3450 0.2950 0.3400 287,700 +0.02(+6.25%)
May 21, 2007 0.3200 0.3200 0.3000 0.3200 170,500 +0.00(+0.00%)
May 18, 2007 0.3200 0.3200 0.3000 0.3200 170,500 -0.01(-3.03%)
May 17, 2007 0.3150 0.3300 0.3100 0.3300 36,949 +0.00(+0.00%)
May 16, 2007 0.2900 0.3300 0.2900 0.3300 141,500 +0.03(+10.00%)
May 15, 2007 0.2850 0.3050 0.2850 0.3000 30,850 -0.01(-1.64%)
May 14, 2007 0.3050 0.3050 0.3050 0.3050 4,000 +0.01(+1.67%)
May 11, 2007 0.2900 0.3000 0.2700 0.3000 68,500 -0.01(-1.64%)
May 10, 2007 0.3050 0.3050 0.2950 0.3050 110,000 -0.02(-6.15%)
May 09, 2007 0.3150 0.3250 0.3000 0.3250 14,500 +0.01(+1.56%)
May 08, 2007 0.3100 0.3200 0.2800 0.3200 45,400 +0.01(+3.23%)
May 07, 2007 0.3100 0.3150 0.3050 0.3100 29,000 -0.03(-7.46%)
May 04, 2007 0.3200 0.3350 0.3050 0.3350 130,500 +0.03(+9.84%)
May 03, 2007 0.3400 0.3500 0.3000 0.3050 131,500 -0.03(-7.58%)
May 02, 2007 0.3100 0.3300 0.2900 0.3300 453,981 +0.01(+1.54%)
May 01, 2007 0.3300 0.3450 0.3150 0.3250 118,000 -0.02(-5.80%)
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%)
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.