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: 3:54 PM EDT, Jun 7, 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 (%)
Jul 31, 2009 0.3200 0.3500 0.2950 0.3500 116,000 +0.02(+7.69%)
Jul 30, 2009 0.3050 0.3250 0.2800 0.3250 54,800 +0.01(+1.56%)
Jul 29, 2009 0.3100 0.3200 0.2900 0.3200 32,000 -0.01(-1.54%)
Jul 28, 2009 0.3500 0.3500 0.2650 0.3250 185,200 -0.02(-4.41%)
Jul 27, 2009 0.3600 0.3600 0.3250 0.3400 45,000 -0.02(-5.56%)
Jul 24, 2009 0.3450 0.3600 0.3300 0.3600 37,100 +0.01(+2.86%)
Jul 23, 2009 0.3450 0.3550 0.3100 0.3500 134,000 -0.01(-2.78%)
Jul 22, 2009 0.3550 0.3600 0.3500 0.3600 32,500 -0.01(-2.70%)
Jul 21, 2009 0.3700 0.3700 0.3650 0.3700 21,700 +0.01(+1.37%)
Jul 20, 2009 0.3450 0.3650 0.3400 0.3650 65,500 +0.00(+0.00%)
Jul 17, 2009 0.3200 0.3650 0.3050 0.3650 275,100 +0.04(+12.31%)
Jul 16, 2009 0.3200 0.3250 0.3000 0.3250 47,000 -0.01(-1.52%)
Jul 15, 2009 0.3200 0.3300 0.3000 0.3300 102,945 +0.01(+1.54%)
Jul 14, 2009 0.3100 0.3300 0.3050 0.3250 35,100 +0.02(+4.84%)
Jul 13, 2009 0.3600 0.3600 0.3000 0.3100 263,588 -0.06(-16.22%)
Jul 10, 2009 0.3500 0.3750 0.3450 0.3700 254,600 +0.02(+4.23%)
Jul 09, 2009 0.3750 0.3800 0.3500 0.3550 193,500 +0.01(+1.43%)
Jul 08, 2009 0.3500 0.3800 0.3450 0.3500 258,000 +0.00(+0.00%)
Jul 07, 2009 0.3100 0.3500 0.3100 0.3500 373,100 +0.02(+7.69%)
Jul 06, 2009 0.3000 0.3250 0.3000 0.3250 337,211 +0.04(+12.07%)
Jul 03, 2009 0.2750 0.2900 0.2700 0.2900 20,800 +0.01(+3.57%)
Jul 02, 2009 0.2750 0.2800 0.2700 0.2800 26,500 -0.00(-1.75%)
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%)
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.