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 (%)
Aug 31, 2009 0.2600 0.2700 0.2500 0.2700 85,700 +0.01(+1.89%)
Aug 28, 2009 0.2600 0.2650 0.2500 0.2650 76,500 -0.01(-1.85%)
Aug 27, 2009 0.2600 0.2700 0.2500 0.2700 68,520 +0.00(+0.00%)
Aug 26, 2009 0.2800 0.2800 0.2550 0.2700 81,500 -0.01(-5.26%)
Aug 25, 2009 0.2800 0.2850 0.2700 0.2850 40,500 -0.01(-1.72%)
Aug 24, 2009 0.2600 0.2900 0.2600 0.2900 58,500 +0.02(+7.41%)
Aug 21, 2009 0.2700 0.2700 0.2700 0.2700 29,700 +0.00(+0.00%)
Aug 20, 2009 0.2600 0.2700 0.2500 0.2700 117,500 +0.01(+3.85%)
Aug 19, 2009 0.2550 0.2650 0.2300 0.2600 135,500 +0.00(+0.00%)
Aug 18, 2009 0.2500 0.2700 0.2500 0.2600 66,932 -0.02(-7.14%)
Aug 17, 2009 0.2850 0.3000 0.2350 0.2800 155,870 -0.02(-6.67%)
Aug 14, 2009 0.2950 0.3100 0.2650 0.3000 130,100 +0.00(+0.00%)
Aug 13, 2009 0.3000 0.3000 0.2800 0.3000 79,880 -0.01(-1.64%)
Aug 12, 2009 0.2950 0.3050 0.2900 0.3050 25,500 +0.01(+1.67%)
Aug 11, 2009 0.3000 0.3050 0.2900 0.3000 25,500 -0.01(-3.23%)
Aug 10, 2009 0.3050 0.3150 0.2900 0.3100 63,400 +0.01(+3.33%)
Aug 07, 2009 0.3000 0.3100 0.2900 0.3000 21,000 -0.02(-4.76%)
Aug 06, 2009 0.3200 0.3300 0.2800 0.3150 243,000 +0.02(+5.00%)
Aug 05, 2009 0.3000 0.3250 0.3000 0.3000 48,500 +0.00(+0.00%)
Aug 04, 2009 0.3350 0.3350 0.3000 0.3000 185,500 -0.05(-14.29%)
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%)
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.