Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vicinity Mtr Corp (NQ: VEV )

0.6999 +0.0194 (+2.85%)
Streaming Delayed Price Updated: 2:33 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 (%)
Dec 30, 2022 0.9000 0.9645 0.8832 0.9600 39,008 +0.03(+2.90%)
Dec 29, 2022 0.8500 0.9499 0.8407 0.9329 69,162 +0.05(+5.83%)
Dec 28, 2022 0.9988 0.9999 0.8700 0.8815 83,439 -0.08(-8.31%)
Dec 27, 2022 0.9977 1.007 0.9306 0.9614 47,676 +0.01(+1.18%)
Dec 23, 2022 0.9000 1.030 0.8700 0.9502 219,612 +0.07(+8.16%)
Dec 22, 2022 0.8200 0.8799 0.8005 0.8785 97,543 +0.01(+0.98%)
Dec 21, 2022 0.8200 0.8700 0.7900 0.8700 280,893 +0.06(+7.41%)
Dec 20, 2022 0.8200 0.8300 0.7800 0.8100 95,734 +0.01(+1.26%)
Dec 19, 2022 0.8000 0.8324 0.7800 0.7999 50,451 -0.00(-0.62%)
Dec 16, 2022 0.8200 0.8349 0.7801 0.8049 68,486 -0.02(-2.88%)
Dec 15, 2022 0.7500 0.8300 0.7500 0.8288 183,185 +0.02(+2.55%)
Dec 14, 2022 0.8300 0.8379 0.8001 0.8082 24,444 -0.02(-2.15%)
Dec 13, 2022 0.8300 0.8367 0.7902 0.8260 148,767 -0.00(-0.40%)
Dec 12, 2022 0.8550 0.8550 0.8101 0.8293 109,224 -0.02(-1.80%)
Dec 09, 2022 0.8700 0.8700 0.8202 0.8445 77,930 -0.01(-0.65%)
Dec 08, 2022 0.8500 0.8622 0.8300 0.8500 49,225 +0.00(+0.00%)
Dec 07, 2022 0.8700 0.8814 0.8217 0.8500 89,014 -0.02(-2.04%)
Dec 06, 2022 0.8200 0.8799 0.8200 0.8677 188,637 +0.05(+5.82%)
Dec 05, 2022 0.8500 0.8800 0.8100 0.8200 113,322 -0.03(-3.77%)
Dec 02, 2022 0.8879 0.8879 0.8028 0.8521 274,719 -0.04(-4.26%)
Dec 01, 2022 0.9000 0.9195 0.8671 0.8900 126,904 -0.01(-1.12%)
Nov 30, 2022 0.9200 0.9225 0.8801 0.9001 81,570 -0.00(-0.46%)
Nov 29, 2022 0.9408 0.9408 0.9001 0.9043 80,314 -0.04(-3.88%)
Nov 28, 2022 0.9700 0.9752 0.9300 0.9408 30,324 -0.02(-2.39%)
Nov 25, 2022 0.9600 0.9945 0.9301 0.9638 51,431 +0.01(+0.88%)
Nov 23, 2022 0.9500 0.9850 0.9467 0.9554 40,251 +0.00(+0.00%)
Nov 22, 2022 0.9600 1.010 0.9500 0.9554 66,766 -0.00(-0.48%)
Nov 21, 2022 1.000 1.030 0.9154 0.9600 114,609 -0.06(-5.88%)
Nov 18, 2022 0.9900 1.040 0.9900 1.020 53,950 +0.04(+4.07%)
Nov 17, 2022 0.9960 1.015 0.9700 0.9801 140,835 -0.04(-3.91%)
Nov 16, 2022 1.100 1.150 0.9801 1.020 284,720 -0.15(-12.82%)
Nov 15, 2022 1.140 1.200 1.100 1.170 456,851 -0.03(-2.50%)
Nov 14, 2022 1.220 1.250 1.187 1.200 99,631 -0.05(-4.00%)
Nov 11, 2022 1.200 1.260 1.200 1.250 144,038 +0.05(+4.17%)
Nov 10, 2022 1.180 1.235 1.167 1.200 302,320 +0.02(+1.69%)
Nov 09, 2022 1.250 1.280 1.180 1.180 224,822 -0.11(-8.53%)
Nov 08, 2022 1.240 1.300 1.240 1.290 148,173 +0.05(+4.03%)
Nov 07, 2022 1.260 1.280 1.200 1.240 79,679 -0.02(-1.59%)
Nov 04, 2022 1.290 1.290 1.210 1.260 111,368 +0.01(+0.80%)
Nov 03, 2022 1.300 1.300 1.192 1.250 217,649 -0.05(-3.85%)
Nov 02, 2022 1.310 1.350 1.272 1.300 194,146 +0.02(+1.56%)
Nov 01, 2022 1.260 1.310 1.245 1.280 169,702 +0.03(+2.40%)
Oct 31, 2022 1.250 1.280 1.220 1.250 186,109 -0.01(-0.79%)
Oct 28, 2022 1.310 1.340 1.250 1.260 251,142 -0.05(-3.82%)
Oct 27, 2022 1.320 1.350 1.280 1.310 342,228 -0.03(-2.24%)
Oct 26, 2022 1.250 1.360 1.220 1.340 441,696 +0.09(+7.21%)
Oct 25, 2022 1.250 1.270 1.200 1.250 554,157 -0.00(-0.01%)
Oct 24, 2022 1.250 1.260 1.110 1.250 529,045 -0.01(-0.79%)
Oct 21, 2022 1.120 1.260 1.100 1.260 741,695 +0.11(+9.57%)
Oct 20, 2022 1.140 1.230 1.110 1.150 602,022 +0.02(+1.77%)
Oct 19, 2022 1.070 1.140 1.050 1.130 876,556 -0.01(-0.88%)
Oct 18, 2022 1.170 1.190 1.110 1.140 1,822,851 -0.08(-6.56%)
Oct 17, 2022 1.260 1.290 1.040 1.220 20,113,816 +0.22(+22.44%)
Oct 14, 2022 0.9600 1.020 0.9219 0.9964 185,203 +0.04(+3.79%)
Oct 13, 2022 0.8501 0.9600 0.8501 0.9600 211,745 +0.04(+4.44%)
Oct 12, 2022 0.8400 0.9400 0.8023 0.9192 410,917 +0.10(+11.66%)
Oct 11, 2022 0.8175 0.8698 0.7700 0.8232 439,195 +0.06(+8.03%)
Oct 10, 2022 0.9040 0.9200 0.7501 0.7620 557,547 -0.15(-16.35%)
Oct 07, 2022 1.010 1.030 0.8006 0.9109 1,116,162 -0.17(-15.66%)
Oct 06, 2022 1.070 1.120 1.030 1.080 1,812,923 -0.07(-6.09%)
Oct 05, 2022 1.440 1.490 1.110 1.150 21,547,946 +0.08(+7.48%)
Oct 04, 2022 1.050 1.070 1.000 1.070 620,026 +0.06(+5.42%)
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.