Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vicinity Mtr Corp (NQ: VEV )

0.1610 +0.0018 (+1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 0.1576 0.1740 0.1521 0.1610 1,304,104 +0.00(+1.13%)
Aug 22, 2024 0.1595 0.1650 0.1470 0.1592 1,564,464 -0.01(-3.52%)
Aug 21, 2024 0.1975 0.1975 0.1500 0.1650 34,426,976 +0.01(+9.93%)
Aug 20, 2024 0.1420 0.1588 0.1340 0.1501 2,176,483 +0.01(+6.30%)
Aug 19, 2024 0.1324 0.1457 0.1250 0.1412 2,017,290 +0.00(+0.79%)
Aug 16, 2024 0.1565 0.1636 0.1310 0.1401 2,212,445 -0.03(-17.54%)
Aug 15, 2024 0.1489 0.1800 0.1450 0.1699 4,462,051 -0.01(-7.16%)
Aug 14, 2024 0.1420 0.1950 0.1411 0.1830 14,089,899 -0.03(-12.36%)
Aug 13, 2024 0.2020 0.2733 0.1748 0.2088 321,579,392 +0.11(+110.06%)
Aug 12, 2024 0.1143 0.1170 0.0963 0.0994 7,963,442 -0.02(-13.94%)
Aug 09, 2024 0.1900 0.2085 0.0991 0.1155 13,485,103 -0.19(-61.79%)
Aug 08, 2024 0.3047 0.3085 0.2800 0.3023 153,816 -0.00(-1.21%)
Aug 07, 2024 0.3130 0.3290 0.2908 0.3060 175,925 -0.01(-2.55%)
Aug 06, 2024 0.3200 0.3600 0.2901 0.3140 378,618 +0.01(+2.35%)
Aug 05, 2024 0.3460 0.3460 0.2700 0.3068 231,337 -0.07(-18.10%)
Aug 02, 2024 0.3690 0.3800 0.3510 0.3746 74,623 -0.00(-0.69%)
Aug 01, 2024 0.4200 0.4190 0.3500 0.3772 201,289 -0.03(-7.78%)
Jul 31, 2024 0.3900 0.4090 0.3880 0.4090 166,747 +0.01(+1.97%)
Jul 30, 2024 0.3900 0.4189 0.3800 0.4011 338,467 +0.03(+7.79%)
Jul 29, 2024 0.3940 0.4101 0.3700 0.3721 349,291 -0.01(-2.26%)
Jul 26, 2024 0.3930 0.4000 0.3510 0.3807 730,872 +0.01(+1.76%)
Jul 25, 2024 0.3710 0.4000 0.3400 0.3741 1,226,777 +0.01(+1.38%)
Jul 24, 2024 0.3990 0.4100 0.3630 0.3690 371,831 -0.03(-6.72%)
Jul 23, 2024 0.4200 0.4200 0.3800 0.3956 354,855 -0.02(-4.67%)
Jul 22, 2024 0.4277 0.4352 0.4050 0.4150 354,310 -0.03(-5.72%)
Jul 19, 2024 0.5005 0.5100 0.4324 0.4402 801,419 -0.08(-15.98%)
Jul 18, 2024 0.5990 0.6099 0.4990 0.5239 766,259 -0.07(-12.01%)
Jul 17, 2024 0.5801 0.6159 0.5342 0.5954 2,192,547 +0.02(+3.55%)
Jul 16, 2024 0.5700 0.6079 0.5500 0.5750 1,146,764 -0.07(-10.16%)
Jul 15, 2024 0.6499 0.6540 0.5620 0.6400 3,725,003 -0.07(-10.25%)
Jul 12, 2024 0.8700 0.9148 0.6123 0.7131 116,262,008 +0.39(+122.15%)
Jul 11, 2024 0.3299 0.3381 0.3000 0.3210 145,681 -0.01(-2.73%)
Jul 10, 2024 0.3699 0.3700 0.3241 0.3300 132,401 -0.04(-11.76%)
Jul 09, 2024 0.3827 0.4065 0.3501 0.3740 129,911 -0.01(-2.60%)
Jul 08, 2024 0.4200 0.4201 0.3650 0.3840 199,281 -0.01(-1.79%)
Jul 05, 2024 0.4800 0.4900 0.3701 0.3910 409,536 -0.18(-31.28%)
Jul 03, 2024 0.5800 0.6085 0.5640 0.5690 10,883 -0.06(-9.68%)
Jul 02, 2024 0.5350 0.6300 0.5200 0.6300 41,665 +0.09(+17.74%)
Jul 01, 2024 0.5300 0.5920 0.5100 0.5351 32,530 -0.08(-12.57%)
Jun 28, 2024 0.5555 0.6120 0.5200 0.6120 5,506 +0.05(+8.70%)
Jun 27, 2024 0.5530 0.6426 0.5000 0.5630 20,839 +0.00(+0.64%)
Jun 26, 2024 0.5735 0.6040 0.5471 0.5594 7,188 -0.00(-0.21%)
Jun 25, 2024 0.5900 0.5900 0.5415 0.5606 13,392 -0.04(-6.13%)
Jun 24, 2024 0.5334 0.6160 0.5096 0.5972 24,285 -0.01(-1.99%)
Jun 21, 2024 0.6330 0.6334 0.6093 0.6093 14,382 -0.01(-1.38%)
Jun 20, 2024 0.6332 0.6332 0.6178 0.6178 4,613 -0.02(-2.46%)
Jun 18, 2024 0.6110 0.6334 0.6000 0.6334 22,988 -0.00(-0.61%)
Jun 17, 2024 0.6210 0.6541 0.6154 0.6373 7,706 -0.01(-1.94%)
Jun 14, 2024 0.6645 0.6645 0.6000 0.6499 27,756 +0.00(+0.43%)
Jun 13, 2024 0.6543 0.6577 0.6450 0.6471 25,747 -0.01(-1.10%)
Jun 12, 2024 0.6700 0.6700 0.6440 0.6543 22,855 -0.01(-1.30%)
Jun 11, 2024 0.6610 0.6889 0.6500 0.6629 5,951 -0.02(-2.51%)
Jun 10, 2024 0.6859 0.6860 0.6522 0.6800 15,223 +0.01(+1.18%)
Jun 07, 2024 0.6720 0.6992 0.6720 0.6721 3,881 -0.02(-3.29%)
Jun 06, 2024 0.6900 0.6978 0.6760 0.6950 8,813 -0.01(-0.71%)
Jun 05, 2024 0.6775 0.7058 0.6750 0.7000 29,337 +0.01(+1.08%)
Jun 04, 2024 0.7100 0.7100 0.6925 0.6925 5,526 -0.01(-2.09%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.