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

Virginia Energy (TSV: VUI )

0.4700 UNCHANGED
Last Price Updated: 3:59 PM EST, Jan 25, 2023 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 (%)
Jan 25, 2023 0.4700 0 -0.01(-1.05%)
Jan 24, 2023 0.4750 0.4750 0.4700 0.4750 25,000 -0.01(-1.04%)
Jan 23, 2023 0.4700 0.4900 0.4700 0.4800 19,351 +0.00(+0.00%)
Jan 20, 2023 0.4550 0.4800 0.4550 0.4800 67,896 +0.03(+6.67%)
Jan 19, 2023 0.4450 0.4500 0.4450 0.4500 8,000 -0.01(-1.10%)
Jan 18, 2023 0.4650 0.4700 0.4550 0.4550 8,500 -0.01(-2.15%)
Jan 17, 2023 0.4600 0.4650 0.4600 0.4650 5,500 +0.00(+0.00%)
Jan 16, 2023 0.4600 0.4700 0.4600 0.4650 9,701 +0.00(+0.00%)
Jan 13, 2023 0.4450 0.4650 0.4300 0.4650 10,550 +0.02(+3.33%)
Jan 12, 2023 0.4550 0.4800 0.4500 0.4500 12,000 -0.01(-1.10%)
Jan 11, 2023 0.4650 0.4700 0.4550 0.4550 61,486 -0.01(-3.19%)
Jan 10, 2023 0.4500 0.4700 0.4500 0.4700 37,500 +0.01(+2.17%)
Jan 09, 2023 0.4200 0.4700 0.4200 0.4600 172,142 +0.03(+5.75%)
Jan 06, 2023 0.4400 0.4400 0.4300 0.4350 7,100 -0.01(-1.14%)
Jan 05, 2023 0.4200 0.4400 0.4200 0.4400 26,500 +0.02(+4.76%)
Jan 04, 2023 0.4000 0.4200 0.4000 0.4200 17,500 +0.02(+5.00%)
Dec 30, 2022 0.4000 150 -0.02(-4.76%)
Dec 29, 2022 0.4050 0.4200 0.4050 0.4200 6,869 +0.01(+2.44%)
Dec 28, 2022 0.4000 0.4100 0.3950 0.4100 65,550 +0.01(+3.80%)
Dec 23, 2022 0.3950 0 +0.02(+3.95%)
Dec 22, 2022 0.3650 0.3800 0.3650 0.3800 78,290 +0.03(+7.04%)
Dec 21, 2022 0.3600 0.3650 0.3550 0.3550 6,000 -0.01(-1.39%)
Dec 20, 2022 0.3400 0.3700 0.3400 0.3600 98,244 +0.02(+5.88%)
Dec 19, 2022 0.3400 0.3400 0.3400 0.3400 500 +0.00(+0.00%)
Dec 16, 2022 0.3400 0.3400 0.3400 0.3400 30,500 +0.01(+1.49%)
Dec 15, 2022 0.3550 0.3550 0.3350 0.3350 17,500 -0.02(-5.63%)
Dec 14, 2022 0.3450 0.3550 0.3450 0.3550 5,522 +0.00(+0.00%)
Dec 13, 2022 0.3500 0.3550 0.3500 0.3550 16,449 +0.01(+1.43%)
Dec 12, 2022 0.3750 0.3750 0.3500 0.3500 5,000 +0.01(+2.94%)
Dec 09, 2022 0.3600 0.3650 0.3400 0.3400 27,302 -0.02(-5.56%)
Dec 08, 2022 0.3700 0.3700 0.3600 0.3600 11,757 +0.00(+0.00%)
Dec 07, 2022 0.3700 0.3700 0.3600 0.3600 20,000 -0.03(-6.49%)
Dec 06, 2022 0.3850 0.3850 0.3850 0.3850 3,000 +0.00(+0.00%)
Dec 05, 2022 0.3850 0.3850 0.3850 0.3850 2,000 +0.00(+0.00%)
Dec 02, 2022 0.4000 0.4000 0.3700 0.3850 22,125 -0.03(-7.23%)
Nov 30, 2022 0.4150 0 +0.02(+5.06%)
Nov 29, 2022 0.3900 0.3950 0.3900 0.3950 27,800 +0.01(+1.28%)
Nov 28, 2022 0.3900 0.4000 0.3900 0.3900 68,000 -0.01(-2.50%)
Nov 25, 2022 0.3950 0.4000 0.3950 0.4000 1,000 +0.01(+1.27%)
Nov 24, 2022 0.3950 0.4100 0.3950 0.3950 5,200 +0.00(+0.00%)
Nov 23, 2022 0.4100 0.4100 0.3950 0.3950 323,700 -0.01(-2.47%)
Nov 22, 2022 0.4000 0.4050 0.3950 0.4050 57,536 +0.00(+0.00%)
Nov 21, 2022 0.4300 0.4300 0.4000 0.4050 67,400 -0.01(-3.57%)
Nov 18, 2022 0.4250 0.4250 0.4100 0.4200 26,200 +0.01(+2.44%)
Nov 17, 2022 0.4150 0.4150 0.4000 0.4100 33,560 +0.00(+0.00%)
Nov 16, 2022 0.3800 0.4150 0.3800 0.4100 174,180 +0.02(+5.13%)
Nov 15, 2022 0.4050 0.4300 0.3850 0.3900 871,493 +0.07(+21.88%)
Nov 14, 2022 0.3250 0.3650 0.3150 0.3200 42,400 -0.03(-9.86%)
Nov 11, 2022 0.3300 0.3550 0.3300 0.3550 19,780 +0.02(+7.58%)
Nov 10, 2022 0.3350 0.3450 0.3250 0.3300 13,230 +0.00(+0.00%)
Nov 09, 2022 0.3450 0.3450 0.3250 0.3300 19,945 -0.02(-5.71%)
Nov 08, 2022 0.3750 0.3750 0.3350 0.3500 21,075 -0.02(-4.11%)
Nov 07, 2022 0.4000 0.4100 0.3550 0.3650 24,923 +0.00(+0.00%)
Nov 04, 2022 0.3500 0.3700 0.3300 0.3650 16,000 -0.02(-3.95%)
Nov 03, 2022 0.3850 0.3850 0.3800 0.3800 5,500 -0.01(-2.56%)
Nov 01, 2022 0.3900 9 -0.01(-2.50%)
Oct 31, 2022 0.4000 0.4300 0.4000 0.4000 38,000 +0.02(+3.90%)
Oct 27, 2022 0.3850 0 -0.01(-1.28%)
Oct 26, 2022 0.3900 0.3900 0.3900 0.3900 9,200 +0.03(+6.85%)
Oct 25, 2022 0.3850 0.3950 0.3650 0.3650 17,100 -0.03(-6.41%)
Oct 24, 2022 0.3550 0.4200 0.3550 0.3900 140,667 -0.02(-3.70%)
Oct 21, 2022 0.3800 0.4150 0.3800 0.4050 39,500 +0.04(+9.46%)
Oct 20, 2022 0.4150 0.4150 0.3500 0.3700 29,540 +0.00(+0.00%)
Oct 19, 2022 0.3850 0.3850 0.3700 0.3700 17,260 -0.08(-16.85%)
Oct 18, 2022 0.4450 0.4450 0.4450 0.4450 500 -0.01(-1.11%)
Oct 17, 2022 0.4000 0.4500 0.4000 0.4500 3,517 +0.05(+12.50%)
Oct 14, 2022 0.4000 0.4000 0.4000 0.4000 2,300 +0.02(+5.26%)
Oct 13, 2022 0.3800 0.3800 0.3800 0.3800 8,375 +0.00(+0.00%)
Oct 12, 2022 0.3800 0.3800 0.3600 0.3800 22,602 +0.00(+0.00%)
Oct 11, 2022 0.3950 0.4000 0.3800 0.3800 36,500 -0.04(-9.52%)
Oct 07, 2022 0.4200 0 -0.03(-6.67%)
Oct 06, 2022 0.4600 0.4600 0.4500 0.4500 6,500 -0.02(-5.26%)
Oct 04, 2022 0.4750 193 +0.03(+7.95%)
Oct 03, 2022 0.3650 0.4400 0.3650 0.4400 49,500 +0.09(+25.71%)
Sep 30, 2022 0.3500 0.3500 0.3500 0.3500 1,000 +0.01(+2.94%)
Sep 29, 2022 0.3400 0.3400 0.3400 0.3400 510 -0.00(-1.45%)
Sep 28, 2022 0.3400 0.3450 0.3400 0.3450 3,100 +0.01(+2.99%)
Sep 27, 2022 0.3400 0.3400 0.3350 0.3350 16,900 -0.01(-1.47%)
Sep 26, 2022 0.3400 0.3400 0.3400 0.3400 4,244 +0.00(+0.00%)
Sep 23, 2022 0.3800 0.3800 0.3300 0.3400 23,156 -0.05(-13.92%)
Sep 22, 2022 0.3950 0.3950 0.3950 0.3950 2,305 -0.01(-1.25%)
Sep 21, 2022 0.4050 0.4050 0.4000 0.4000 15,500 -0.01(-1.23%)
Sep 20, 2022 0.4200 0.4200 0.4050 0.4050 3,500 -0.02(-4.71%)
Sep 16, 2022 0.4250 120 -0.02(-3.41%)
Sep 15, 2022 0.4900 0.4900 0.4400 0.4400 3,397 -0.01(-2.22%)
Sep 14, 2022 0.4800 0.4800 0.4500 0.4500 3,500 -0.02(-4.26%)
Sep 13, 2022 0.4700 0.4700 0.4400 0.4700 22,500 -0.02(-4.08%)
Sep 12, 2022 0.5100 0.5300 0.4750 0.4900 16,079 -0.01(-1.01%)
Sep 09, 2022 0.5000 0.5500 0.4950 0.4950 22,163 -0.10(-17.50%)
Sep 08, 2022 0.4450 0.6000 0.4200 0.6000 50,300 +0.16(+37.93%)
Sep 07, 2022 0.4350 0.4350 0.4350 0.4350 2,500 +0.01(+1.16%)
Sep 06, 2022 0.4100 0.4450 0.4000 0.4300 912,153 +0.03(+7.50%)
Sep 02, 2022 0.4000 0 +0.01(+2.56%)
Sep 01, 2022 0.3600 0.3900 0.3600 0.3900 3,000 -0.01(-2.50%)
Aug 31, 2022 0.4000 0.4200 0.4000 0.4000 666,870 +0.00(+0.00%)
Aug 30, 2022 0.3900 0.4000 0.3900 0.4000 13,311 +0.01(+2.56%)
Aug 29, 2022 0.3800 0.4000 0.3800 0.3900 272,690 +0.03(+8.33%)
Aug 26, 2022 0.3800 0.3800 0.3250 0.3600 34,000 -0.04(-10.00%)
Aug 25, 2022 0.4000 0.4000 0.4000 0.4000 19,420 +0.00(+0.00%)
Aug 24, 2022 0.3800 0.4000 0.3800 0.4000 16,756 +0.06(+15.94%)
Aug 22, 2022 0.3450 0 -0.06(-13.75%)
Aug 19, 2022 0.3400 0.4050 0.3350 0.4000 253,647 +0.00(+0.00%)
Aug 18, 2022 0.3500 0.4000 0.3500 0.4000 14,500 -0.01(-2.44%)
Aug 16, 2022 0.4100 0 -0.04(-8.89%)
Aug 15, 2022 0.4150 0.4500 0.4150 0.4500 26,500 +0.04(+8.43%)
Aug 12, 2022 0.4200 0.4200 0.4150 0.4150 10,762 -0.02(-3.49%)
Aug 11, 2022 0.4450 0.4600 0.4300 0.4300 45,700 -0.01(-2.27%)
Aug 10, 2022 0.3550 0.4800 0.3550 0.4400 211,416 +0.02(+4.76%)
Aug 09, 2022 0.4200 0.4200 0.4200 0.4200 700 +0.04(+10.53%)
Aug 08, 2022 0.3800 0.4150 0.3800 0.3800 42,509 +0.02(+5.56%)
Aug 05, 2022 0.3150 0.3700 0.3100 0.3600 24,484 +0.03(+10.77%)
Aug 03, 2022 0.3250 379 -0.01(-1.52%)
Aug 02, 2022 0.3500 0.3750 0.3300 0.3300 72,640 -0.01(-2.94%)
Jul 29, 2022 0.3400 0 -0.02(-5.56%)
Jul 28, 2022 0.3600 0.3600 0.3600 0.3600 3,300 -0.01(-1.37%)
Jul 27, 2022 0.3600 0.3650 0.3600 0.3650 3,500 +0.05(+17.74%)
Jul 26, 2022 0.3250 0.3250 0.3050 0.3100 6,300 -0.02(-6.06%)
Jul 25, 2022 0.3300 0.3300 0.3300 0.3300 500 +0.02(+4.76%)
Jul 22, 2022 0.3200 0.3200 0.3100 0.3150 12,000 +0.01(+1.61%)
Jul 21, 2022 0.3100 0.3200 0.3100 0.3100 6,853 -0.02(-6.06%)
Jul 20, 2022 0.3500 0.3700 0.3300 0.3300 16,126 -0.02(-5.71%)
Jul 19, 2022 0.3250 0.3500 0.3250 0.3500 10,173 +0.01(+2.94%)
Jul 18, 2022 0.3350 0.3500 0.3200 0.3400 22,500 +0.01(+3.03%)
Jul 15, 2022 0.4150 0.4150 0.3300 0.3300 5,600 +0.03(+8.20%)
Jul 12, 2022 0.3050 0 -0.01(-1.61%)
Jul 11, 2022 0.3100 0.3100 0.3100 0.3100 1,000 -0.03(-7.46%)
Jul 08, 2022 0.3650 0.4000 0.3350 0.3350 27,177 -0.01(-4.29%)
Jul 07, 2022 0.3300 0.3600 0.3300 0.3500 8,405 +0.05(+16.67%)
Jul 06, 2022 0.3100 0.3100 0.3000 0.3000 69,788 +0.00(+0.00%)
Jul 05, 2022 0.3000 0.3000 0.3000 0.3000 1,700 -0.03(-9.09%)
Jul 04, 2022 0.2800 0.3300 0.2800 0.3300 17,677 +0.06(+22.22%)
Jun 30, 2022 0.2700 0 -0.03(-10.00%)
Jun 29, 2022 0.3150 0.3150 0.3000 0.3000 12,000 -0.06(-16.67%)
Jun 28, 2022 0.3700 0.4000 0.3600 0.3600 36,898 +0.00(+0.00%)
Jun 27, 2022 0.3450 0.3600 0.3300 0.3600 42,740 +0.02(+7.46%)
Jun 24, 2022 0.3200 0.3350 0.2900 0.3350 24,615 +0.04(+11.67%)
Jun 23, 2022 0.3200 0.3200 0.2950 0.3000 25,800 -0.02(-6.25%)
Jun 22, 2022 0.3300 0.3300 0.3200 0.3200 3,800 -0.04(-11.11%)
Jun 21, 2022 0.3600 0.3900 0.3600 0.3600 39,500 +0.02(+4.35%)
Jun 20, 2022 0.3900 0.3900 0.3450 0.3450 20,500 +0.00(+0.00%)
Jun 17, 2022 0.2950 0.3450 0.2950 0.3450 8,500 +0.05(+16.95%)
Jun 16, 2022 0.3000 0.3000 0.2950 0.2950 6,668 -0.05(-14.49%)
Jun 15, 2022 0.3300 0.3500 0.3300 0.3450 5,870 -0.01(-1.43%)
Jun 14, 2022 0.3600 0.3600 0.3300 0.3500 17,516 -0.02(-5.41%)
Jun 13, 2022 0.3850 0.4850 0.3700 0.3700 39,763 -0.04(-9.76%)
Jun 10, 2022 0.4500 0.4500 0.4000 0.4100 3,991 -0.07(-14.58%)
Jun 09, 2022 0.4700 0.4850 0.4700 0.4800 4,000 -0.03(-5.88%)
Jun 08, 2022 0.4650 0.5100 0.4600 0.5100 14,500 +0.04(+8.51%)
Jun 07, 2022 0.4000 0.4700 0.4000 0.4700 42,900 +0.07(+17.50%)
Jun 06, 2022 0.4100 0.4100 0.4000 0.4000 6,259 +0.02(+5.26%)
Jun 03, 2022 0.4100 0.4150 0.3800 0.3800 31,080 -0.03(-8.43%)
Jun 02, 2022 0.4100 0.4200 0.4100 0.4150 17,197 +0.01(+3.75%)
Jun 01, 2022 0.4200 0.4200 0.4000 0.4000 9,000 -0.03(-6.98%)
May 30, 2022 0.4300 550 +0.01(+1.18%)
May 27, 2022 0.4250 0.4250 0.4250 0.4250 1,500 +0.00(+0.00%)
May 26, 2022 0.4250 0.4300 0.4200 0.4250 21,800 +0.03(+7.59%)
May 25, 2022 0.4000 0.4000 0.3900 0.3950 8,280 -0.01(-3.66%)
May 24, 2022 0.4000 0.4100 0.3900 0.4100 54,558 -0.02(-4.65%)
May 20, 2022 0.4300 0 +0.02(+3.61%)
May 19, 2022 0.4100 0.4200 0.4100 0.4150 11,803 +0.01(+1.22%)
May 18, 2022 0.4500 0.4500 0.4100 0.4100 7,450 -0.04(-8.89%)
May 17, 2022 0.4350 0.4500 0.4350 0.4500 6,475 +0.02(+4.65%)
May 16, 2022 0.4400 0.4400 0.4300 0.4300 2,110 -0.03(-5.49%)
May 13, 2022 0.4500 0.4650 0.4500 0.4550 10,838 +0.02(+4.60%)
May 12, 2022 0.4500 0.4500 0.4000 0.4350 28,578 -0.07(-13.00%)
May 11, 2022 0.4400 0.5000 0.4400 0.5000 39,300 +0.05(+11.11%)
May 10, 2022 0.4700 0.5000 0.4500 0.4500 11,837 +0.00(+0.00%)
May 09, 2022 0.5200 0.5400 0.4350 0.4500 89,841 -0.07(-13.46%)
May 06, 2022 0.5200 0.5200 0.5200 0.5200 1,880 -0.02(-3.70%)
May 05, 2022 0.5000 0.5400 0.4850 0.5400 16,888 +0.03(+5.88%)
May 04, 2022 0.5100 0.5100 0.5100 0.5100 3,646 -0.03(-5.56%)
May 03, 2022 0.5200 0.5400 0.5100 0.5400 18,279 -0.03(-5.26%)
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.