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

VCI Global Limited - Ordinary Share (NQ: VCIG )

0.6600 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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, 2023 5.490 5.490 4.110 4.180 612,598 -1.48(-26.15%)
Aug 30, 2023 4.700 5.670 4.620 5.660 1,043,631 +1.02(+21.98%)
Aug 29, 2023 4.090 4.880 4.090 4.640 730,592 +0.50(+11.94%)
Aug 28, 2023 4.540 4.638 4.020 4.145 344,595 -0.55(-11.62%)
Aug 25, 2023 5.680 5.890 4.650 4.690 871,637 -0.78(-14.26%)
Aug 24, 2023 6.450 6.680 5.300 5.470 2,419,563 -1.43(-20.72%)
Aug 23, 2023 5.540 9.350 5.250 6.900 68,533,680 +3.15(+83.80%)
Aug 22, 2023 4.000 4.260 3.700 3.754 108,310 -0.41(-9.76%)
Aug 21, 2023 4.490 4.880 4.050 4.160 391,486 +0.06(+1.46%)
Aug 18, 2023 3.530 4.490 3.454 4.100 341,450 +0.50(+13.89%)
Aug 17, 2023 3.300 4.040 3.140 3.600 368,231 +0.37(+11.46%)
Aug 16, 2023 3.280 3.630 3.130 3.230 152,427 -0.21(-6.10%)
Aug 15, 2023 3.180 4.100 3.180 3.440 211,823 -0.44(-11.34%)
Aug 14, 2023 3.450 4.700 3.400 3.880 3,508,372 +0.56(+16.87%)
Aug 11, 2023 2.700 3.550 2.700 3.320 372,097 +0.62(+22.96%)
Aug 10, 2023 2.890 2.970 2.660 2.700 41,355 -0.22(-7.53%)
Aug 09, 2023 2.750 2.960 2.750 2.920 53,046 +0.12(+4.29%)
Aug 08, 2023 2.910 2.910 2.750 2.800 48,158 -0.17(-5.72%)
Aug 07, 2023 2.890 3.090 2.760 2.970 61,188 +0.02(+0.68%)
Aug 04, 2023 3.130 3.260 2.940 2.950 102,138 -0.23(-7.23%)
Aug 03, 2023 3.010 3.220 3.010 3.180 82,258 +0.11(+3.58%)
Aug 02, 2023 3.270 3.400 3.070 3.070 92,561 -0.30(-8.77%)
Aug 01, 2023 3.280 3.470 3.220 3.365 135,225 -0.02(-0.74%)
Jul 31, 2023 3.200 3.410 3.200 3.390 49,974 +0.12(+3.67%)
Jul 28, 2023 3.270 3.430 3.220 3.270 74,150 -0.06(-1.80%)
Jul 27, 2023 3.430 3.622 3.240 3.330 91,661 -0.17(-4.86%)
Jul 26, 2023 3.190 3.550 3.190 3.500 84,429 +0.25(+7.69%)
Jul 25, 2023 3.530 3.540 3.240 3.250 119,280 -0.35(-9.72%)
Jul 24, 2023 3.900 3.990 3.490 3.600 226,504 -0.20(-5.26%)
Jul 21, 2023 3.610 3.840 3.420 3.800 163,598 +0.24(+6.74%)
Jul 20, 2023 3.330 3.690 3.330 3.560 146,270 +0.17(+5.01%)
Jul 19, 2023 3.390 3.570 3.261 3.390 141,598 -0.07(-2.02%)
Jul 18, 2023 3.480 3.650 3.389 3.460 140,751 -0.08(-2.26%)
Jul 17, 2023 3.570 3.780 3.370 3.540 207,269 +0.30(+9.26%)
Jul 14, 2023 3.630 3.684 3.150 3.240 251,497 -0.46(-12.43%)
Jul 13, 2023 3.630 3.800 3.580 3.700 136,540 -0.07(-1.86%)
Jul 12, 2023 4.000 4.184 3.620 3.770 327,259 -0.27(-6.68%)
Jul 11, 2023 4.260 4.375 4.000 4.040 321,442 -0.29(-6.70%)
Jul 10, 2023 4.480 4.755 4.250 4.330 257,524 -0.22(-4.84%)
Jul 07, 2023 4.420 4.663 4.350 4.550 198,195 +0.12(+2.71%)
Jul 06, 2023 4.550 4.620 4.333 4.430 184,178 -0.23(-4.94%)
Jul 05, 2023 5.020 5.110 4.580 4.660 188,341 -0.51(-9.86%)
Jul 03, 2023 5.110 5.180 4.790 5.170 135,361 -0.11(-2.08%)
Jun 30, 2023 5.550 5.550 5.110 5.280 206,980 -0.36(-6.38%)
Jun 29, 2023 5.780 6.089 5.281 5.640 398,718 -0.04(-0.70%)
Jun 28, 2023 5.560 6.119 5.311 5.680 473,153 +0.06(+1.07%)
Jun 27, 2023 6.469 6.628 5.041 5.620 937,947 -1.06(-15.84%)
Jun 26, 2023 6.019 7.736 5.920 6.678 5,854,324 +0.61(+10.03%)
Jun 23, 2023 6.678 6.788 5.660 6.069 2,882,648 -0.61(-9.12%)
Jun 22, 2023 4.772 7.826 4.772 6.678 26,097,434 +1.73(+34.88%)
Jun 21, 2023 5.670 6.069 4.642 4.951 4,262,197 -2.29(-31.59%)
Jun 20, 2023 3.793 11.30 3.564 7.237 118,305,640 +4.41(+156.18%)
Jun 16, 2023 2.965 3.194 2.456 2.825 9,607,608 +0.43(+17.92%)
Jun 15, 2023 2.326 2.575 2.326 2.396 64,321 -0.04(-1.64%)
Jun 14, 2023 2.655 2.655 2.406 2.436 51,532 -0.16(-6.13%)
Jun 13, 2023 2.635 2.645 2.516 2.595 76,863 -0.13(-4.79%)
Jun 12, 2023 2.555 2.804 2.545 2.725 99,865 +0.08(+3.02%)
Jun 09, 2023 2.695 2.805 2.605 2.645 93,054 -0.20(-7.02%)
Jun 08, 2023 2.675 2.915 2.556 2.845 376,284 +0.26(+10.04%)
Jun 07, 2023 2.577 2.675 2.416 2.585 48,724 -0.09(-3.36%)
Jun 06, 2023 2.555 2.695 2.496 2.675 111,933 +0.08(+3.08%)
Jun 05, 2023 2.775 2.775 2.545 2.595 84,357 -0.02(-0.76%)
Jun 02, 2023 2.575 2.740 2.496 2.615 149,975 -0.08(-2.96%)
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.