Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vr Resources Ltd (OP: VRRCF )

0.1050 -0.0122 (-10.41%)
Streaming Delayed Price Updated: 10:10 AM EDT, May 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 (%)
May 29, 2020 0.2100 0.2174 0.2070 0.2070 104,000 -0.01(-3.32%)
May 28, 2020 0.2146 0.2200 0.2069 0.2141 277,639 -0.01(-2.33%)
May 27, 2020 0.2242 0.3450 0.2100 0.2192 401,073 -0.00(-0.36%)
May 26, 2020 0.1800 0.2600 0.1721 0.2200 646,020 +0.04(+19.31%)
May 22, 2020 0.1699 0.1844 0.1699 0.1844 10,000 +0.01(+7.08%)
May 21, 2020 0.1699 0.1722 0.1699 0.1722 21,769 +0.01(+6.49%)
May 20, 2020 0.1566 0.1621 0.1566 0.1617 22,000 +0.01(+6.17%)
May 19, 2020 0.1563 0.1699 0.1523 0.1523 29,000 -0.02(-9.88%)
May 18, 2020 0.1600 0.1690 0.1300 0.1690 90,993 +0.02(+11.85%)
May 15, 2020 0.1650 0.1650 0.1511 0.1511 39,000 -0.01(-5.62%)
May 14, 2020 0.1656 0.1656 0.1509 0.1601 10,000 -0.01(-3.32%)
May 13, 2020 0.1561 0.1656 0.1561 0.1656 37,690 -0.00(-2.13%)
May 12, 2020 0.1522 0.1692 0.1522 0.1692 13,488 +0.00(+2.55%)
May 11, 2020 0.1310 0.1650 0.1310 0.1650 10,300 +0.02(+16.69%)
May 08, 2020 0.1627 0.1627 0.1332 0.1414 80,000 -0.02(-14.30%)
May 07, 2020 0.1660 0.1660 0.1310 0.1650 21,411 -0.00(-0.60%)
May 06, 2020 0.1728 0.1730 0.1660 0.1660 35,404 -0.01(-5.14%)
May 05, 2020 0.1700 0.1781 0.1700 0.1750 29,800 +0.00(+0.57%)
May 04, 2020 0.1795 0.1903 0.1700 0.1740 13,601 -0.01(-5.95%)
May 01, 2020 0.2030 0.2030 0.1812 0.1850 14,700 -0.02(-7.50%)
Apr 30, 2020 0.1795 0.2300 0.1795 0.2000 22,500 +0.02(+10.99%)
Apr 29, 2020 0.1868 0.1890 0.1800 0.1802 25,608 -0.03(-15.28%)
Apr 28, 2020 0.1700 0.3450 0.1700 0.2127 20,700 +0.00(+1.29%)
Apr 27, 2020 0.2089 0.2127 0.2050 0.2100 33,515 +0.00(+0.33%)
Apr 24, 2020 0.2100 0.2100 0.2091 0.2093 18,600 -0.00(-0.33%)
Apr 23, 2020 0.2185 0.2185 0.2100 0.2100 10,211 +0.00(+0.00%)
Apr 22, 2020 0.1970 0.2100 0.1970 0.2100 9,400 +0.01(+6.60%)
Apr 21, 2020 0.1978 0.1978 0.1900 0.1970 5,375 -0.01(-5.15%)
Apr 20, 2020 0.2150 0.2229 0.1660 0.2077 23,450 -0.01(-5.59%)
Apr 17, 2020 0.2136 0.2200 0.1853 0.2200 50,000 +0.00(+0.00%)
Apr 16, 2020 0.2184 0.2200 0.1948 0.2200 23,526 +0.05(+29.41%)
Apr 15, 2020 0.1520 0.1833 0.1520 0.1700 74,081 +0.01(+6.92%)
Apr 14, 2020 0.1500 0.1600 0.1475 0.1590 48,883 +0.01(+3.58%)
Apr 13, 2020 0.1310 0.1600 0.1274 0.1535 39,700 -0.01(-4.06%)
Apr 09, 2020 0.1600 0.1699 0.1468 0.1600 27,500 +0.01(+3.83%)
Apr 08, 2020 0.1488 0.1541 0.1400 0.1541 11,500 +0.01(+6.72%)
Apr 07, 2020 0.1481 0.1619 0.1400 0.1444 16,166 -0.00(-3.15%)
Apr 06, 2020 0.1207 0.1491 0.1166 0.1491 38,100 +0.03(+24.25%)
Apr 03, 2020 0.1300 0.1541 0.1000 0.1200 39,500 -0.00(-3.23%)
Apr 02, 2020 0.1299 0.1300 0.1020 0.1240 48,192 +0.02(+24.00%)
Apr 01, 2020 0.1350 0.1541 0.1000 0.1000 59,961 -0.05(-35.11%)
Mar 31, 2020 0.1601 0.1601 0.1541 0.1541 49,000 +0.02(+14.15%)
Mar 30, 2020 0.1601 0.1601 0.1350 0.1350 22,800 -0.01(-10.00%)
Mar 27, 2020 0.1469 0.1500 0.1429 0.1500 20,500 +0.01(+7.99%)
Mar 26, 2020 0.1527 0.1700 0.1314 0.1389 66,439 +0.01(+6.85%)
Mar 25, 2020 0.1188 0.1492 0.1100 0.1300 103,033 +0.02(+14.04%)
Mar 24, 2020 0.1147 0.1200 0.1046 0.1140 42,450 +0.00(+3.64%)
Mar 23, 2020 0.1481 0.1481 0.1000 0.1100 53,254 -0.02(-13.39%)
Mar 20, 2020 0.1200 0.1270 0.1181 0.1270 23,300 +0.03(+27.00%)
Mar 19, 2020 0.1253 0.1362 0.1000 0.1000 17,915 -0.02(-16.67%)
Mar 18, 2020 0.1299 0.1500 0.1197 0.1200 40,410 +0.00(+0.00%)
Mar 17, 2020 0.1336 0.1369 0.1108 0.1200 181,009 -0.01(-7.69%)
Mar 16, 2020 0.1512 0.1550 0.1300 0.1300 52,800 +0.00(+3.09%)
Mar 13, 2020 0.1300 0.1700 0.1200 0.1261 265,200 -0.02(-13.03%)
Mar 12, 2020 0.1100 0.1578 0.1100 0.1450 180,067 -0.03(-14.71%)
Mar 11, 2020 0.1844 0.1844 0.1525 0.1700 33,800 -0.01(-5.76%)
Mar 10, 2020 0.1699 0.2900 0.1679 0.1804 70,175 +0.03(+23.82%)
Mar 09, 2020 0.1495 0.1700 0.1255 0.1457 92,628 -0.03(-18.51%)
Mar 06, 2020 0.2052 0.2200 0.1716 0.1788 88,200 -0.03(-15.82%)
Mar 05, 2020 0.2139 0.2200 0.2050 0.2124 46,880 -0.02(-10.19%)
Mar 04, 2020 0.2356 0.2829 0.2100 0.2365 76,215 -0.01(-2.79%)
Mar 03, 2020 0.2150 0.2433 0.2000 0.2433 61,650 +0.03(+13.16%)
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.