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 (%)
May 31, 2023 0.8299 0.8798 0.7921 0.8797 72,586 +0.05(+5.99%)
May 30, 2023 0.8300 0.8381 0.7900 0.8300 6,419 -0.01(-0.97%)
May 26, 2023 0.8128 0.8719 0.7819 0.8381 66,873 +0.03(+3.79%)
May 25, 2023 0.8300 0.8299 0.7850 0.8075 35,038 -0.02(-1.90%)
May 24, 2023 0.8408 0.8455 0.8050 0.8231 14,109 -0.02(-2.21%)
May 23, 2023 0.8945 0.8945 0.8268 0.8417 43,191 -0.05(-5.16%)
May 22, 2023 0.8499 0.9100 0.8400 0.8875 49,687 +0.04(+4.42%)
May 19, 2023 0.7921 0.8500 0.7921 0.8499 99,330 +0.06(+7.58%)
May 18, 2023 0.7900 0.8000 0.7850 0.7900 32,794 +0.00(+0.13%)
May 17, 2023 0.7600 0.8099 0.7205 0.7890 61,544 +0.05(+7.14%)
May 16, 2023 0.7100 0.7586 0.7094 0.7364 36,133 -0.01(-1.29%)
May 15, 2023 0.7000 0.7460 0.7000 0.7460 5,368 +0.03(+4.23%)
May 12, 2023 0.7202 0.7422 0.7130 0.7157 37,479 -0.01(-0.95%)
May 11, 2023 0.7500 0.7500 0.7002 0.7226 28,072 -0.05(-6.30%)
May 10, 2023 0.7736 0.7834 0.7411 0.7712 18,300 -0.01(-1.39%)
May 09, 2023 0.7900 0.8500 0.7400 0.7821 55,629 -0.01(-1.00%)
May 08, 2023 0.7500 0.7900 0.7500 0.7900 20,147 +0.04(+4.65%)
May 05, 2023 0.7600 0.7800 0.7450 0.7549 45,231 +0.02(+3.34%)
May 04, 2023 0.7396 0.7600 0.7305 0.7305 26,331 +0.02(+2.89%)
May 03, 2023 0.7583 0.7700 0.7100 0.7100 58,142 -0.01(-1.69%)
May 02, 2023 0.7300 0.7532 0.6961 0.7222 114,551 -0.04(-5.40%)
May 01, 2023 0.7300 0.7705 0.7300 0.7634 26,481 +0.01(+0.74%)
Apr 28, 2023 0.7600 0.7705 0.6900 0.7578 19,966 +0.03(+4.04%)
Apr 27, 2023 0.7284 0.7507 0.7200 0.7284 76,747 +0.01(+0.83%)
Apr 26, 2023 0.7100 0.7700 0.7100 0.7224 19,161 +0.01(+0.82%)
Apr 25, 2023 0.7400 0.7400 0.7164 0.7165 29,353 -0.01(-1.90%)
Apr 24, 2023 0.7590 0.7700 0.7293 0.7304 31,692 -0.00(-0.37%)
Apr 21, 2023 0.7500 0.7725 0.7293 0.7331 38,383 -0.02(-2.11%)
Apr 20, 2023 0.7614 0.7948 0.7428 0.7489 43,765 -0.02(-2.64%)
Apr 19, 2023 0.7594 0.7976 0.7227 0.7692 67,857 -0.01(-1.75%)
Apr 18, 2023 0.7500 0.8039 0.7001 0.7829 70,225 +0.06(+8.87%)
Apr 17, 2023 0.6900 0.7500 0.6768 0.7191 22,469 +0.03(+3.63%)
Apr 14, 2023 0.7300 0.7300 0.6790 0.6939 153,954 -0.02(-2.95%)
Apr 13, 2023 0.7501 0.7620 0.7100 0.7150 116,288 -0.06(-8.32%)
Apr 12, 2023 0.8000 0.8198 0.7521 0.7799 53,865 -0.03(-3.69%)
Apr 11, 2023 0.7500 0.8098 0.7500 0.8098 7,713 +0.04(+5.16%)
Apr 10, 2023 0.7650 0.8061 0.7401 0.7701 22,382 +0.01(+0.67%)
Apr 06, 2023 0.7393 0.7650 0.7200 0.7650 77,428 -0.00(-0.64%)
Apr 05, 2023 0.7500 0.7900 0.7300 0.7699 15,662 -0.01(-0.91%)
Apr 04, 2023 0.7800 0.8000 0.7770 0.7770 20,935 -0.02(-2.75%)
Apr 03, 2023 0.7800 0.8120 0.7800 0.7990 48,900 +0.01(+0.88%)
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%)
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.