Skip to main content
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, 2006 0.4500 0.4700 0.4400 0.4700 35,000 +0.00(+0.00%)
May 30, 2006 0.4800 0.4800 0.4500 0.4700 91,000 -0.01(-2.08%)
May 26, 2006 0.4100 0.4800 0.4100 0.4800 350,700 +0.07(+18.52%)
May 25, 2006 0.4050 0.4050 0.4050 0.4050 1,500 -0.01(-3.57%)
May 24, 2006 0.3950 0.4200 0.3950 0.4200 58,400 +0.01(+2.44%)
May 23, 2006 0.4050 0.4100 0.4000 0.4100 91,125 -0.01(-1.20%)
May 22, 2006 0.4150 0.4150 0.4150 0.4150 0 +0.00(+0.00%)
May 19, 2006 0.4000 0.4150 0.3900 0.4150 77,900 +0.00(+0.00%)
May 18, 2006 0.4200 0.4400 0.3500 0.4150 292,167 +0.01(+1.22%)
May 17, 2006 0.4200 0.4200 0.4100 0.4100 17,300 -0.03(-6.82%)
May 16, 2006 0.4100 0.4450 0.4100 0.4400 36,350 +0.02(+3.53%)
May 15, 2006 0.4200 0.4250 0.4150 0.4250 20,100 -0.01(-1.16%)
May 12, 2006 0.4250 0.4300 0.4050 0.4300 78,000 -0.02(-3.37%)
May 11, 2006 0.4350 0.4500 0.4150 0.4450 30,785 -0.01(-1.11%)
May 10, 2006 0.4300 0.4500 0.4300 0.4500 33,000 +0.01(+1.12%)
May 09, 2006 0.4300 0.4450 0.4150 0.4450 27,685 -0.01(-1.11%)
May 08, 2006 0.4500 0.4500 0.4350 0.4500 14,800 +0.00(+0.00%)
May 05, 2006 0.4600 0.4600 0.4400 0.4500 67,100 -0.01(-2.17%)
May 04, 2006 0.4500 0.4600 0.4400 0.4600 57,400 +0.00(+0.00%)
May 03, 2006 0.4600 0.4700 0.4550 0.4600 37,100 -0.02(-4.17%)
May 02, 2006 0.4700 0.4800 0.4500 0.4800 24,218 +0.00(+0.00%)
May 01, 2006 0.4400 0.4800 0.4250 0.4800 83,000 +0.05(+11.63%)
Apr 28, 2006 0.4300 0.4300 0.4300 0.4300 0 -0.02(-4.44%)
Apr 27, 2006 0.4300 0.4700 0.4250 0.4500 102,500 +0.00(+0.00%)
Apr 26, 2006 0.4400 0.4500 0.4250 0.4500 56,000 +0.00(+0.00%)
Apr 25, 2006 0.4600 0.4600 0.4300 0.4500 61,545 -0.02(-3.23%)
Apr 24, 2006 0.4400 0.4700 0.4350 0.4650 168,000 +0.03(+5.68%)
Apr 21, 2006 0.4500 0.4500 0.4350 0.4400 77,000 -0.02(-4.35%)
Apr 20, 2006 0.4350 0.4600 0.4350 0.4600 89,000 +0.00(+0.00%)
Apr 19, 2006 0.4350 0.4600 0.4300 0.4600 118,500 -0.01(-2.13%)
Apr 18, 2006 0.4500 0.4700 0.4350 0.4700 92,000 +0.00(+1.08%)
Apr 17, 2006 0.4400 0.4700 0.4400 0.4650 112,000 -0.00(-1.06%)
Apr 13, 2006 0.4600 0.4800 0.4500 0.4700 187,886 -0.01(-2.08%)
Apr 12, 2006 0.4650 0.4800 0.4600 0.4800 37,500 +0.00(+0.00%)
Apr 11, 2006 0.4800 0.4800 0.4500 0.4800 105,740 +0.01(+2.13%)
Apr 10, 2006 0.4800 0.5000 0.4700 0.4700 86,500 -0.02(-4.08%)
Apr 07, 2006 0.5000 0.5000 0.4800 0.4900 41,400 +0.00(+0.00%)
Apr 06, 2006 0.4550 0.5000 0.4550 0.4900 68,000 -0.01(-2.00%)
Apr 05, 2006 0.4850 0.5000 0.4750 0.5000 68,000 +0.02(+3.09%)
Apr 04, 2006 0.5000 0.5000 0.4800 0.4850 77,500 -0.03(-4.90%)
Apr 03, 2006 0.5400 0.5500 0.4900 0.5100 158,000 -0.05(-8.93%)
Mar 31, 2006 0.5400 0.5700 0.5300 0.5600 223,700 +0.02(+3.70%)
Mar 30, 2006 0.5300 0.5500 0.5100 0.5400 291,700 +0.02(+3.85%)
Mar 29, 2006 0.5400 0.5400 0.5000 0.5200 104,000 -0.02(-3.70%)
Mar 28, 2006 0.5000 0.5400 0.4900 0.5400 556,800 +0.04(+8.00%)
Mar 27, 2006 0.4700 0.5200 0.4700 0.5000 236,900 +0.01(+2.04%)
Mar 24, 2006 0.4700 0.4900 0.4700 0.4900 80,400 +0.03(+6.52%)
Mar 21, 2006 0.4700 0.4700 0.4600 0.4600 8,500 -0.04(-8.00%)
Mar 20, 2006 0.4800 0.5000 0.4600 0.5000 39,000 +0.02(+4.17%)
Mar 17, 2006 0.4900 0.4900 0.4650 0.4800 23,720 -0.01(-1.03%)
Mar 16, 2006 0.4800 0.4850 0.4650 0.4850 32,200 -0.01(-1.02%)
Mar 15, 2006 0.4900 0.4900 0.4800 0.4900 13,300 -0.01(-2.00%)
Mar 14, 2006 0.4800 0.5000 0.4700 0.5000 60,000 +0.00(+0.00%)
Mar 13, 2006 0.5000 0.5000 0.5000 0.5000 2,000 -0.01(-1.96%)
Mar 10, 2006 0.5300 0.5400 0.4800 0.5100 69,200 -0.04(-7.27%)
Mar 09, 2006 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Mar 08, 2006 0.5400 0.5500 0.5200 0.5500 11,000 +0.00(+0.00%)
Mar 07, 2006 0.5200 0.5500 0.5200 0.5500 47,000 -0.01(-1.79%)
Mar 06, 2006 0.5700 0.6000 0.5600 0.5600 14,070 +0.02(+3.70%)
Mar 03, 2006 0.5600 0.5700 0.5400 0.5400 49,000 -0.04(-6.90%)
Mar 02, 2006 0.5500 0.5800 0.5400 0.5800 58,300 +0.01(+1.75%)
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.