Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
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%)
Mar 01, 2006 0.5500 0.5700 0.5300 0.5700 78,020 +0.01(+1.79%)
Feb 28, 2006 0.5400 0.5600 0.5300 0.5600 123,500 +0.00(+0.00%)
Feb 27, 2006 0.5100 0.5600 0.5000 0.5600 552,000 +0.02(+3.70%)
Feb 24, 2006 0.4250 0.5400 0.4250 0.5400 1,220,090 +0.12(+28.57%)
Feb 23, 2006 0.4500 0.4500 0.4200 0.4200 94,300 -0.03(-5.62%)
Feb 22, 2006 0.4600 0.4600 0.4450 0.4450 65,800 -0.03(-7.29%)
Feb 21, 2006 0.4800 0.4800 0.4500 0.4800 99,000 +0.00(+0.00%)
Feb 17, 2006 0.4800 0.4800 0.4800 0.4800 10,500 +0.01(+1.05%)
Feb 15, 2006 0.4850 0.4850 0.4750 0.4750 43,000 -0.03(-5.00%)
Feb 14, 2006 0.4800 0.5000 0.4750 0.5000 24,240 +0.01(+2.04%)
Feb 13, 2006 0.4900 0.4900 0.4750 0.4900 51,000 -0.03(-5.77%)
Feb 10, 2006 0.5300 0.5300 0.4900 0.5200 84,000 -0.01(-1.89%)
Feb 09, 2006 0.4900 0.5300 0.4800 0.5300 53,500 +0.03(+6.00%)
Feb 08, 2006 0.4800 0.5000 0.4750 0.5000 24,000 -0.04(-7.41%)
Feb 07, 2006 0.5400 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Feb 06, 2006 0.5400 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Feb 03, 2006 0.5400 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Feb 02, 2006 0.5400 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Feb 01, 2006 0.5400 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Jan 31, 2006 0.5400 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Jan 30, 2006 0.5400 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Jan 27, 2006 0.5400 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Jan 26, 2006 0.5400 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Jan 25, 2006 0.5400 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Jan 24, 2006 0.5400 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Jan 23, 2006 0.5400 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Jan 20, 2006 0.5400 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Jan 19, 2006 0.5400 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Jan 18, 2006 0.5400 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Jan 17, 2006 0.5400 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Jan 13, 2006 0.5400 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Jan 12, 2006 0.5400 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Jan 11, 2006 0.5400 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Jan 10, 2006 0.5400 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Jan 09, 2006 0.5400 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Jan 06, 2006 0.5400 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Jan 05, 2006 0.5400 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Jan 04, 2006 0.5400 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Jan 03, 2006 0.5400 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Dec 30, 2005 0.5400 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Dec 29, 2005 0.5400 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Dec 28, 2005 0.5400 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Dec 23, 2005 0.5400 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Dec 22, 2005 0.5400 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Dec 21, 2005 0.5500 0.5900 0.5400 0.5400 28,000 +0.00(+0.00%)
Dec 20, 2005 0.5500 0.5900 0.5400 0.5400 28,000 -0.01(-1.82%)
Dec 19, 2005 0.5600 0.5900 0.5500 0.5500 14,500 -0.05(-8.33%)
Dec 16, 2005 0.5900 0.6000 0.5700 0.6000 10,500 +0.00(+0.00%)
Dec 15, 2005 0.6300 0.6300 0.6000 0.6000 42,000 -0.03(-4.76%)
Dec 14, 2005 0.6300 0.7000 0.6200 0.6300 22,500 -0.07(-10.00%)
Dec 13, 2005 0.6500 0.7000 0.6300 0.7000 16,500 +0.01(+1.45%)
Dec 12, 2005 0.7100 0.7100 0.6600 0.6900 12,148 -0.01(-1.43%)
Dec 09, 2005 0.6500 0.7000 0.6100 0.7000 54,397 +0.03(+4.48%)
Dec 08, 2005 0.6000 0.6700 0.5900 0.6700 73,386 +0.09(+15.52%)
Dec 07, 2005 0.5800 0.5800 0.5800 0.5800 3,500 -0.02(-3.33%)
Dec 06, 2005 0.5700 0.6000 0.5700 0.6000 21,000 +0.02(+3.45%)
Dec 05, 2005 0.5500 0.6200 0.5500 0.5800 57,835 -0.05(-7.94%)
Dec 02, 2005 0.6400 0.6400 0.6000 0.6300 7,000 -0.01(-1.56%)
Dec 01, 2005 0.6700 0.6700 0.6000 0.6400 44,000 -0.05(-7.25%)
Nov 30, 2005 0.6500 0.7000 0.6500 0.6900 10,000 -0.01(-1.43%)
Nov 29, 2005 0.6700 0.7000 0.6500 0.7000 19,500 -0.03(-4.11%)
Nov 25, 2005 0.6800 0.7300 0.6600 0.7300 16,886 +0.05(+7.35%)
Nov 23, 2005 0.6900 0.6900 0.6800 0.6800 3,000 -0.02(-2.86%)
Nov 22, 2005 0.7000 0.7500 0.7000 0.7000 17,378 -0.05(-6.67%)
Nov 21, 2005 0.7700 0.7700 0.7400 0.7500 19,600 -0.05(-6.25%)
Nov 18, 2005 0.7900 0.8000 0.7600 0.8000 14,000 +0.01(+1.27%)
Nov 17, 2005 0.7800 0.8200 0.7500 0.7900 15,747 -0.02(-2.47%)
Nov 16, 2005 0.7900 0.8100 0.7800 0.8100 33,996 +0.01(+1.25%)
Nov 15, 2005 0.7600 0.8000 0.7600 0.8000 2,937 +0.00(+0.00%)
Nov 14, 2005 0.8000 0.8000 0.8000 0.8000 6,200 -0.02(-2.44%)
Nov 11, 2005 0.8200 0.8200 0.8200 0.8200 6,000 +0.02(+2.50%)
Nov 10, 2005 0.8000 0.8200 0.7800 0.8000 25,000 +0.00(+0.00%)
Nov 09, 2005 0.8000 0.8000 0.8000 0.8000 500 -0.04(-4.76%)
Nov 08, 2005 0.8400 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Nov 07, 2005 0.8500 0.8600 0.8000 0.8400 15,938 +0.03(+3.70%)
Nov 04, 2005 0.7400 0.8100 0.7400 0.8100 36,000 +0.07(+9.46%)
Nov 03, 2005 0.7100 0.7400 0.7000 0.7400 19,590 +0.04(+5.71%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.