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 (%)
Mar 31, 2023 0.7699 0.7920 0.6401 0.7920 617,177 -0.05(-6.27%)
Mar 30, 2023 0.8200 0.8450 0.7801 0.8450 60,957 +0.02(+3.04%)
Mar 29, 2023 1.130 1.130 0.7900 0.8201 67,460 +0.01(+0.64%)
Mar 28, 2023 0.7916 0.8279 0.7916 0.8149 2,365 +0.02(+3.15%)
Mar 27, 2023 0.8000 0.8150 0.7753 0.7900 22,120 -0.02(-2.11%)
Mar 24, 2023 0.8060 0.8320 0.8060 0.8070 11,980 -0.05(-5.43%)
Mar 23, 2023 0.8000 0.8899 0.8000 0.8533 19,577 +0.04(+5.36%)
Mar 22, 2023 0.8300 0.8740 0.7900 0.8099 101,179 -0.02(-2.13%)
Mar 21, 2023 0.8500 0.8500 0.8002 0.8275 17,656 +0.01(+1.31%)
Mar 20, 2023 0.8400 0.8788 0.8100 0.8168 11,282 -0.00(-0.39%)
Mar 17, 2023 0.8173 0.8365 0.8095 0.8200 34,137 -0.03(-3.53%)
Mar 16, 2023 0.8499 0.8561 0.7896 0.8500 18,770 +0.00(+0.01%)
Mar 15, 2023 0.8900 0.8916 0.7600 0.8499 74,714 -0.03(-3.40%)
Mar 14, 2023 0.8800 0.9000 0.8567 0.8798 31,114 +0.01(+1.13%)
Mar 13, 2023 0.8900 0.9286 0.8200 0.8700 77,518 +0.03(+3.37%)
Mar 10, 2023 0.8300 0.8600 0.8217 0.8416 15,440 +0.02(+2.22%)
Mar 09, 2023 0.8420 0.8735 0.8233 0.8233 45,360 -0.02(-2.66%)
Mar 08, 2023 0.8402 0.8500 0.8302 0.8458 24,488 -0.01(-1.66%)
Mar 07, 2023 0.9100 0.9100 0.8591 0.8601 55,045 -0.04(-4.43%)
Mar 06, 2023 0.9300 0.9400 0.9000 0.9000 17,775 -0.03(-3.23%)
Mar 03, 2023 0.9100 0.9400 0.9100 0.9300 54,469 -0.01(-1.06%)
Mar 02, 2023 0.9200 0.9586 0.9000 0.9400 36,645 +0.02(+1.90%)
Mar 01, 2023 0.9429 0.9588 0.9125 0.9225 48,996 -0.01(-0.88%)
Feb 28, 2023 0.9363 0.9500 0.9024 0.9307 69,564 +0.00(+0.08%)
Feb 27, 2023 0.9800 0.9800 0.9300 0.9300 115,139 -0.04(-4.62%)
Feb 24, 2023 0.9050 0.9800 0.8801 0.9750 149,795 +0.05(+5.23%)
Feb 23, 2023 0.9000 0.9515 0.8777 0.9265 140,402 +0.02(+2.21%)
Feb 22, 2023 0.8910 0.9399 0.8571 0.9065 119,136 +0.02(+1.85%)
Feb 21, 2023 0.8900 0.9398 0.8700 0.8900 95,905 +0.01(+1.18%)
Feb 17, 2023 0.8488 0.8800 0.8478 0.8796 62,413 +0.00(+0.53%)
Feb 16, 2023 0.8900 0.9045 0.8600 0.8750 58,402 -0.02(-2.64%)
Feb 15, 2023 0.8600 0.8993 0.8470 0.8987 45,041 +0.04(+4.50%)
Feb 14, 2023 0.8500 0.8999 0.8357 0.8600 72,185 -0.01(-1.15%)
Feb 13, 2023 0.9000 0.9000 0.8370 0.8700 209,747 -0.02(-2.47%)
Feb 10, 2023 0.8700 0.9200 0.8685 0.8920 37,780 +0.02(+2.52%)
Feb 09, 2023 0.8700 0.9099 0.8641 0.8701 141,638 +0.00(+0.01%)
Feb 08, 2023 0.8900 0.9080 0.8675 0.8700 75,112 -0.00(-0.01%)
Feb 07, 2023 0.8701 0.8900 0.8675 0.8701 31,662 -0.00(-0.42%)
Feb 06, 2023 0.9000 0.9000 0.8651 0.8738 147,754 -0.03(-3.34%)
Feb 03, 2023 0.9200 0.9300 0.9000 0.9040 54,910 -0.03(-2.80%)
Feb 02, 2023 0.8972 0.9450 0.8928 0.9300 303,389 +0.04(+4.48%)
Feb 01, 2023 0.9000 0.9136 0.8900 0.8901 108,984 -0.00(-0.12%)
Jan 31, 2023 0.8800 0.9022 0.8800 0.8912 63,724 +0.00(+0.26%)
Jan 30, 2023 0.9100 0.9100 0.8731 0.8889 81,488 -0.02(-2.30%)
Jan 27, 2023 0.9229 0.9229 0.8701 0.9098 145,835 +0.00(+0.31%)
Jan 26, 2023 0.9000 0.9228 0.8951 0.9070 83,785 +0.01(+0.88%)
Jan 25, 2023 0.9110 0.9318 0.8961 0.8991 52,012 -0.01(-1.31%)
Jan 24, 2023 0.9100 0.9268 0.9011 0.9110 47,230 -0.00(-0.43%)
Jan 23, 2023 0.9452 0.9462 0.9101 0.9149 133,540 -0.02(-2.15%)
Jan 20, 2023 0.9300 0.9511 0.9285 0.9350 52,774 +0.01(+0.70%)
Jan 19, 2023 0.9370 0.9500 0.9216 0.9285 20,965 -0.03(-2.76%)
Jan 18, 2023 0.9800 0.9900 0.9200 0.9549 59,703 +0.01(+1.13%)
Jan 17, 2023 0.9675 0.9789 0.8812 0.9442 31,374 -0.02(-2.42%)
Jan 13, 2023 0.9900 1.000 0.9676 0.9676 58,662 -0.03(-3.24%)
Jan 12, 2023 0.9911 1.020 0.9661 1.000 51,041 +0.00(+0.00%)
Jan 11, 2023 0.9965 1.010 0.9940 1.000 58,234 +0.03(+3.53%)
Jan 10, 2023 0.9838 1.010 0.9601 0.9659 61,615 -0.03(-3.41%)
Jan 09, 2023 1.000 1.030 0.9802 1.000 59,425 +0.00(+0.00%)
Jan 06, 2023 0.9850 1.020 0.9805 1.000 61,346 +0.01(+0.84%)
Jan 05, 2023 1.010 1.020 0.9801 0.9917 114,112 -0.03(-2.77%)
Jan 04, 2023 0.9900 1.040 0.9601 1.020 309,648 +0.07(+7.01%)
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.