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

Vicinity Mtr Corp (NQ: VEV )

0.7600 -0.0130 (-1.68%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 28, 2024 0.7300 0.7600 0.7300 0.7600 38,271 +0.03(+4.11%)
Mar 27, 2024 0.7320 0.7453 0.7109 0.7300 21,413 -0.00(-0.01%)
Mar 26, 2024 0.7400 0.7550 0.6876 0.7301 29,081 -0.02(-2.65%)
Mar 25, 2024 0.7600 0.7612 0.7301 0.7500 7,951 +0.02(+2.45%)
Mar 22, 2024 0.7575 0.7799 0.7301 0.7321 15,196 -0.05(-5.90%)
Mar 21, 2024 0.7500 0.7800 0.7500 0.7780 15,148 +0.03(+4.46%)
Mar 20, 2024 0.7860 0.7860 0.7400 0.7448 37,735 -0.01(-0.77%)
Mar 19, 2024 0.7600 0.7750 0.7325 0.7506 46,965 -0.02(-2.52%)
Mar 18, 2024 0.7300 0.7700 0.7300 0.7700 16,179 +0.03(+3.62%)
Mar 15, 2024 0.7500 0.7650 0.7400 0.7431 14,598 -0.04(-4.72%)
Mar 14, 2024 0.7676 0.7799 0.7500 0.7799 8,804 +0.03(+3.70%)
Mar 13, 2024 0.7500 0.7850 0.7500 0.7521 12,037 -0.00(-0.32%)
Mar 12, 2024 0.7500 0.7579 0.7500 0.7545 8,830 +0.00(+0.59%)
Mar 11, 2024 0.7800 0.7800 0.7500 0.7501 23,538 -0.02(-2.31%)
Mar 08, 2024 0.7750 0.7849 0.7669 0.7678 3,874 +0.01(+0.89%)
Mar 07, 2024 0.7720 0.7721 0.7610 0.7610 5,551 -0.02(-2.41%)
Mar 06, 2024 0.7600 0.7950 0.7600 0.7798 9,244 +0.01(+1.27%)
Mar 05, 2024 0.7900 0.8009 0.7601 0.7700 34,061 -0.02(-2.53%)
Mar 04, 2024 0.7310 0.7900 0.7310 0.7900 14,662 +0.04(+5.33%)
Mar 01, 2024 0.7430 0.7700 0.7310 0.7500 13,938 +0.02(+2.74%)
Feb 29, 2024 0.7400 0.7550 0.7300 0.7300 3,519 +0.00(+0.00%)
Feb 28, 2024 0.7500 0.7500 0.7300 0.7300 13,503 -0.02(-2.54%)
Feb 27, 2024 0.8100 0.8100 0.7201 0.7490 80,324 -0.05(-6.26%)
Feb 26, 2024 0.7530 0.8133 0.7530 0.7990 19,438 +0.01(+1.15%)
Feb 23, 2024 0.7960 0.7970 0.7527 0.7899 31,194 +0.01(+1.44%)
Feb 22, 2024 0.7731 0.7999 0.7711 0.7787 23,090 -0.00(-0.17%)
Feb 21, 2024 0.8000 0.8080 0.7708 0.7800 14,177 -0.03(-3.69%)
Feb 20, 2024 0.8000 0.8099 0.7700 0.8099 35,656 +0.02(+2.52%)
Feb 16, 2024 0.8100 0.8100 0.7801 0.7900 27,158 -0.02(-2.47%)
Feb 15, 2024 0.8199 0.8200 0.7910 0.8100 7,557 +0.02(+2.08%)
Feb 14, 2024 0.7801 0.8150 0.7801 0.7935 26,763 -0.02(-2.60%)
Feb 13, 2024 0.7921 0.8199 0.7763 0.8147 21,735 +0.02(+3.13%)
Feb 12, 2024 0.8118 0.8575 0.7900 0.7900 22,595 -0.02(-2.75%)
Feb 09, 2024 0.8150 0.8300 0.7954 0.8123 3,930 -0.02(-2.12%)
Feb 08, 2024 0.8101 0.8387 0.7901 0.8299 16,181 -0.02(-1.82%)
Feb 07, 2024 0.8500 0.8500 0.7850 0.8453 20,370 -0.00(-0.55%)
Feb 06, 2024 0.8500 0.8500 0.8100 0.8500 18,575 +0.00(+0.12%)
Feb 05, 2024 0.8607 0.8607 0.8102 0.8490 26,459 -0.02(-2.30%)
Feb 02, 2024 0.8550 0.8774 0.8401 0.8690 38,394 -0.01(-1.25%)
Feb 01, 2024 0.8500 0.8800 0.8500 0.8800 9,118 +0.03(+3.44%)
Jan 31, 2024 0.8900 0.9050 0.8507 0.8507 22,173 -0.05(-5.45%)
Jan 30, 2024 0.9100 0.9100 0.8800 0.8997 6,268 -0.01(-1.02%)
Jan 29, 2024 0.8801 0.9090 0.8421 0.9090 41,394 +0.03(+3.89%)
Jan 26, 2024 0.9000 0.9000 0.8750 0.8750 9,252 -0.04(-3.85%)
Jan 25, 2024 0.9300 0.9300 0.8651 0.9100 3,098 +0.01(+1.11%)
Jan 24, 2024 0.9100 0.9100 0.8696 0.9000 6,123 +0.02(+2.28%)
Jan 23, 2024 0.9000 0.9200 0.8237 0.8799 29,519 -0.00(-0.22%)
Jan 22, 2024 0.8800 0.8818 0.8201 0.8818 41,312 -0.01(-0.91%)
Jan 19, 2024 0.8641 0.8899 0.8090 0.8899 13,834 +0.08(+10.00%)
Jan 18, 2024 0.8300 0.8798 0.8090 0.8090 63,573 -0.05(-5.93%)
Jan 17, 2024 0.8500 0.8600 0.8300 0.8600 28,693 -0.03(-3.26%)
Jan 16, 2024 0.8800 0.8900 0.8405 0.8890 29,998 -0.02(-2.58%)
Jan 12, 2024 0.9000 0.9125 0.8700 0.9125 7,961 +0.01(+1.50%)
Jan 11, 2024 0.9025 0.9109 0.8600 0.8990 9,391 -0.00(-0.11%)
Jan 10, 2024 0.9301 0.9404 0.8836 0.9000 7,986 -0.04(-3.74%)
Jan 09, 2024 0.9100 0.9600 0.8923 0.9350 46,195 +0.02(+1.63%)
Jan 08, 2024 0.8700 0.9200 0.8700 0.9200 94,952 +0.05(+5.99%)
Jan 05, 2024 0.8700 0.8700 0.8500 0.8680 30,566 -0.00(-0.09%)
Jan 04, 2024 0.8301 0.8689 0.8301 0.8688 7,699 -0.00(-0.02%)
Jan 03, 2024 0.8580 0.8700 0.8316 0.8690 40,957 +0.02(+2.37%)
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.