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 (%)
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%)
May 01, 2009 0.1650 0.1750 0.1650 0.1750 25,500 +0.01(+6.06%)
Apr 30, 2009 0.1500 0.1650 0.1500 0.1650 5,500 +0.02(+10.00%)
Apr 29, 2009 0.1650 0.1750 0.1500 0.1500 70,000 -0.02(-11.76%)
Apr 28, 2009 0.1700 0.1700 0.1700 0.1700 51,500 +0.02(+9.68%)
Apr 27, 2009 0.1850 0.1850 0.1550 0.1550 134,582 -0.02(-8.82%)
Apr 24, 2009 0.1500 0.1700 0.1500 0.1700 40,000 -0.01(-5.56%)
Apr 22, 2009 0.1650 0.1800 0.1500 0.1800 64,000 +0.02(+12.50%)
Apr 21, 2009 0.1600 0.1800 0.1500 0.1600 37,000 -0.02(-13.51%)
Apr 17, 2009 0.1850 0.1850 0.1850 0.1850 8,500 +0.01(+2.78%)
Apr 16, 2009 0.1600 0.1850 0.1350 0.1800 289,500 +0.01(+9.09%)
Apr 15, 2009 0.1650 0.1800 0.1650 0.1650 18,500 +0.00(+0.00%)
Apr 14, 2009 0.1650 0.1650 0.1650 0.1650 1,000 +0.00(+0.00%)
Apr 13, 2009 0.1650 0.1650 0.1450 0.1650 82,000 +0.01(+3.13%)
Apr 09, 2009 0.1600 0.1700 0.1500 0.1600 13,000 -0.01(-5.88%)
Apr 08, 2009 0.1650 0.1700 0.1600 0.1700 8,500 +0.01(+6.25%)
Apr 07, 2009 0.1600 0.1600 0.1500 0.1600 64,500 +0.00(+0.00%)
Apr 06, 2009 0.1600 0.1600 0.1600 0.1600 2,800 -0.01(-8.57%)
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.