Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vicon Inds (OP: VCON )

N/A UNCHANGED
Last Price Updated: 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 28, 2019 0.0498 0.0583 0.0498 0.0583 1,200 +0.01(+17.07%)
Feb 26, 2019 0.0498 0.0498 0.0498 0 +0.00(+2.47%)
Feb 25, 2019 0.0700 0.0700 0.0486 0.0486 551 -0.01(-15.63%)
Feb 22, 2019 0.0576 0.0576 0.0576 0.0576 100 +0.01(+15.20%)
Feb 21, 2019 0.0520 0.0520 0.0500 0.0500 12,530 -0.00(-3.85%)
Feb 20, 2019 0.0610 0.0610 0.0520 0.0520 4,157 +0.00(+0.00%)
Feb 19, 2019 0.0520 0.0520 0.0520 0.0520 1,000 -0.01(-13.33%)
Feb 12, 2019 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Feb 11, 2019 0.0550 0.0550 0.0550 0.0550 3,000 +0.00(+4.76%)
Feb 08, 2019 0.0525 0.0525 0.0525 0.0525 1,000 -0.01(-12.50%)
Feb 07, 2019 0.0500 0.0600 0.0500 0.0600 6,500 +0.01(+20.00%)
Feb 06, 2019 0.0500 0.0500 0.0500 50 +0.00(+0.00%)
Feb 05, 2019 0.0610 0.0610 0.0500 0.0500 20,000 -0.03(-37.50%)
Feb 04, 2019 0.0800 0.0800 0.0800 88 +0.00(+0.00%)
Feb 01, 2019 0.0800 0.0800 0.0800 9 +0.00(+0.00%)
Jan 31, 2019 0.0800 0.0800 0.0800 0.0800 500 +0.00(+0.00%)
Jan 30, 2019 0.0800 0.0800 0.0800 30 +0.00(+0.00%)
Jan 28, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 24, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 23, 2019 0.0900 0.0900 0.0750 0.0800 2,090 +0.02(+33.33%)
Jan 22, 2019 0.0450 0.0610 0.0450 0.0600 90,124 +0.01(+33.33%)
Jan 18, 2019 0.0500 0.0500 0.0450 0.0450 25,400 -0.01(-10.00%)
Jan 17, 2019 0.0500 0.0550 0.0500 0.0500 36,301 -0.01(-16.67%)
Jan 16, 2019 0.0600 0.0600 0.0300 0.0600 515,490 +0.00(+0.00%)
Jan 15, 2019 0.0600 0.0600 0.0600 0.0600 13,000 +0.00(+0.00%)
Jan 14, 2019 0.0600 0.0600 0.0600 1 +0.00(+0.00%)
Jan 10, 2019 0.0600 0.0600 0.0600 0 -0.02(-25.00%)
Jan 09, 2019 0.0800 0.0800 0.0800 0.0800 5,006 +0.02(+33.33%)
Jan 08, 2019 0.0550 0.0600 0.0550 0.0600 9,839 +0.00(+0.00%)
Jan 07, 2019 0.0600 0.0600 0.0600 31 +0.00(+0.00%)
Jan 04, 2019 0.0600 0.0600 0.0600 0.0600 5,500 +0.00(+0.00%)
Jan 03, 2019 0.0600 0.0600 0.0600 0.0600 2,040 +0.00(+0.00%)
Jan 02, 2019 0.0460 0.0600 0.0455 0.0600 17,568 +0.01(+30.43%)
Dec 31, 2018 0.0450 0.0600 0.0450 0.0460 32,500 -0.00(-8.00%)
Dec 28, 2018 0.0500 0.0643 0.0500 0.0500 14,000 +0.00(+0.00%)
Dec 27, 2018 0.0600 0.0600 0.0440 0.0500 48,180 -0.00(-9.09%)
Dec 26, 2018 0.0440 0.0550 0.0440 0.0550 15,979 +0.01(+27.91%)
Dec 24, 2018 0.0430 0.0430 0.0430 0.0430 25,000 +0.00(+7.50%)
Dec 21, 2018 0.0500 0.0600 0.0400 0.0400 32,600 -0.02(-33.33%)
Dec 20, 2018 0.0595 0.0600 0.0595 0.0600 1,700 +0.01(+20.00%)
Dec 19, 2018 0.0600 0.0600 0.0500 0.0500 20,000 -0.01(-16.67%)
Dec 18, 2018 0.0890 0.0890 0.0600 0.0600 1,640 +0.00(+0.00%)
Dec 17, 2018 0.0600 0.0601 0.0600 0.0600 17,190 +0.00(+0.00%)
Dec 14, 2018 0.0630 0.0880 0.0600 0.0600 29,500 -0.00(-4.76%)
Dec 13, 2018 0.0630 0.0700 0.0630 0.0630 18,764 +0.00(+0.00%)
Dec 12, 2018 0.0630 0.0630 0.0630 0.0630 4,425 +0.00(+0.00%)
Dec 11, 2018 0.0630 0.0630 0.0630 0.0630 21,986 -0.02(-21.25%)
Dec 10, 2018 0.0810 0.0810 0.0800 0.0800 12,517 +0.00(+4.58%)
Dec 07, 2018 0.0765 0.0765 0.0765 0.0765 12,000 +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.