Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vvc Exploration Corp (TSV: VVC )

0.0450 UNCHANGED
Streaming Delayed Price Updated: 10:00 AM EDT, May 22, 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 (%)
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%)
Apr 02, 2007 0.4000 0.4000 0.3750 0.3900 205,000 +0.01(+1.30%)
Mar 30, 2007 0.4100 0.4100 0.3750 0.3850 128,500 -0.03(-7.23%)
Mar 29, 2007 0.4000 0.4200 0.4000 0.4150 135,000 +0.01(+2.47%)
Mar 28, 2007 0.4050 0.4050 0.3900 0.4050 40,625 +0.03(+8.00%)
Mar 27, 2007 0.4100 0.4100 0.3750 0.3750 35,100 -0.03(-7.41%)
Mar 26, 2007 0.4300 0.4300 0.4050 0.4050 10,600 -0.00(-1.22%)
Mar 23, 2007 0.4450 0.4450 0.4050 0.4100 112,500 +0.01(+2.50%)
Mar 22, 2007 0.4250 0.4350 0.4000 0.4000 106,500 -0.03(-6.98%)
Mar 21, 2007 0.4300 0.4350 0.4050 0.4300 87,500 +0.02(+3.61%)
Mar 20, 2007 0.4350 0.4400 0.4150 0.4150 89,500 -0.03(-5.68%)
Mar 19, 2007 0.4300 0.4400 0.4150 0.4400 171,750 +0.00(+0.00%)
Mar 16, 2007 0.4700 0.4800 0.4100 0.4400 381,600 -0.04(-9.28%)
Mar 15, 2007 0.5500 0.6000 0.4650 0.4850 1,540,130 +0.01(+1.04%)
Mar 14, 2007 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Mar 13, 2007 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Mar 12, 2007 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Mar 09, 2007 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Mar 08, 2007 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Mar 07, 2007 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Mar 06, 2007 0.4800 0.4800 0.4800 0.4800 9,500 +0.02(+5.49%)
Mar 05, 2007 0.4600 0.4800 0.4450 0.4550 111,800 -0.02(-5.21%)
Mar 02, 2007 0.4600 0.4900 0.4500 0.4800 71,000 -0.01(-2.04%)
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.