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
Last Price Updated: 10:11 AM EDT, May 14, 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 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%)
May 01, 2009 0.1650 0.1750 0.1650 0.1750 25,500 +0.01(+6.06%)
Apr 30, 2009 0.1500 0.1650 0.1500 0.1650 5,500 +0.02(+10.00%)
Apr 29, 2009 0.1650 0.1750 0.1500 0.1500 70,000 -0.02(-11.76%)
Apr 28, 2009 0.1700 0.1700 0.1700 0.1700 51,500 +0.02(+9.68%)
Apr 27, 2009 0.1850 0.1850 0.1550 0.1550 134,582 -0.02(-8.82%)
Apr 24, 2009 0.1500 0.1700 0.1500 0.1700 40,000 -0.01(-5.56%)
Apr 22, 2009 0.1650 0.1800 0.1500 0.1800 64,000 +0.02(+12.50%)
Apr 21, 2009 0.1600 0.1800 0.1500 0.1600 37,000 -0.02(-13.51%)
Apr 17, 2009 0.1850 0.1850 0.1850 0.1850 8,500 +0.01(+2.78%)
Apr 16, 2009 0.1600 0.1850 0.1350 0.1800 289,500 +0.01(+9.09%)
Apr 15, 2009 0.1650 0.1800 0.1650 0.1650 18,500 +0.00(+0.00%)
Apr 14, 2009 0.1650 0.1650 0.1650 0.1650 1,000 +0.00(+0.00%)
Apr 13, 2009 0.1650 0.1650 0.1450 0.1650 82,000 +0.01(+3.13%)
Apr 09, 2009 0.1600 0.1700 0.1500 0.1600 13,000 -0.01(-5.88%)
Apr 08, 2009 0.1650 0.1700 0.1600 0.1700 8,500 +0.01(+6.25%)
Apr 07, 2009 0.1600 0.1600 0.1500 0.1600 64,500 +0.00(+0.00%)
Apr 06, 2009 0.1600 0.1600 0.1600 0.1600 2,800 -0.01(-8.57%)
Apr 01, 2009 0.1700 0.1900 0.1700 0.1750 77,000 -0.02(-7.89%)
Mar 31, 2009 0.1800 0.1900 0.1800 0.1900 7,500 +0.01(+2.70%)
Mar 30, 2009 0.1900 0.1900 0.1800 0.1850 54,000 -0.02(-9.76%)
Mar 26, 2009 0.2050 0.2050 0.2000 0.2050 44,000 -0.02(-6.82%)
Mar 25, 2009 0.2000 0.2200 0.1950 0.2200 80,500 +0.02(+12.82%)
Mar 24, 2009 0.1950 0.2050 0.1950 0.1950 98,000 -0.01(-2.50%)
Mar 23, 2009 0.1900 0.2000 0.1900 0.2000 53,000 +0.02(+8.11%)
Mar 20, 2009 0.1900 0.1900 0.1850 0.1850 53,000 -0.01(-2.63%)
Mar 19, 2009 0.2150 0.2150 0.1900 0.1900 31,000 -0.02(-11.63%)
Mar 18, 2009 0.1950 0.2150 0.1950 0.2150 127,200 +0.02(+10.26%)
Mar 17, 2009 0.2000 0.2100 0.1750 0.1950 326,500 +0.01(+2.63%)
Mar 16, 2009 0.2000 0.2100 0.1900 0.1900 56,000 -0.01(-5.00%)
Mar 13, 2009 0.1950 0.2000 0.1850 0.2000 107,000 +0.02(+11.11%)
Mar 12, 2009 0.1800 0.1800 0.1800 0.1800 33,000 +0.01(+2.86%)
Mar 11, 2009 0.1900 0.1950 0.1750 0.1750 195,500 +0.00(+2.94%)
Mar 10, 2009 0.1600 0.1800 0.1600 0.1700 116,000 +0.00(+0.00%)
Mar 09, 2009 0.1700 0.1700 0.1700 0.1700 722 +0.01(+3.03%)
Mar 06, 2009 0.1750 0.1750 0.1650 0.1650 66,000 -0.01(-5.71%)
Mar 05, 2009 0.1750 0.1750 0.1750 0.1750 8,000 -0.02(-7.89%)
Mar 04, 2009 0.1750 0.1900 0.1750 0.1900 27,000 +0.01(+5.56%)
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.