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

Vr Resources Ltd (OP: VRRCF )

0.0884 +0.0115 (+14.95%)
Streaming Delayed Price Updated: 2:36 PM EDT, May 24, 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 28, 2021 0.3500 0.3600 0.3088 0.3337 63,250 -0.03(-7.31%)
May 27, 2021 0.3300 0.3740 0.3291 0.3600 90,286 +0.04(+14.29%)
May 26, 2021 0.3014 0.3293 0.3014 0.3150 104,300 +0.00(+0.03%)
May 25, 2021 0.3400 0.3400 0.3100 0.3149 27,100 -0.01(-2.39%)
May 24, 2021 0.3400 0.3600 0.3000 0.3226 18,211 -0.00(-0.22%)
May 21, 2021 0.3101 0.3234 0.3101 0.3233 11,650 -0.00(-0.46%)
May 20, 2021 0.3400 0.3400 0.3105 0.3248 59,100 +0.00(+1.50%)
May 19, 2021 0.2925 0.3201 0.2893 0.3200 218,812 +0.03(+10.31%)
May 17, 2021 0.2901 0.2901 0.2901 70 +0.01(+4.80%)
May 14, 2021 0.2540 0.2769 0.2540 0.2768 3,750 +0.01(+2.52%)
May 13, 2021 0.2671 0.2800 0.2671 0.2700 24,095 -0.02(-6.48%)
May 12, 2021 0.2806 0.2973 0.2600 0.2887 317,100 -0.02(-5.34%)
May 11, 2021 0.3245 0.3308 0.3050 0.3050 45,470 -0.02(-5.43%)
May 10, 2021 0.3000 0.3590 0.3000 0.3225 51,356 +0.03(+10.52%)
May 07, 2021 0.2918 0.3200 0.2918 0.2918 19,200 +0.00(+0.10%)
May 06, 2021 0.2900 0.3150 0.2900 0.2915 40,281 +0.01(+2.28%)
May 05, 2021 0.2769 0.2910 0.2601 0.2850 23,275 +0.01(+3.22%)
May 04, 2021 0.2531 0.2761 0.2531 0.2761 3,900 +0.01(+2.26%)
May 03, 2021 0.2537 0.2700 0.2475 0.2700 14,633 +0.01(+2.04%)
Apr 30, 2021 0.2645 0.2646 0.2645 0.2646 3,200 -0.00(-1.23%)
Apr 28, 2021 0.2679 0.2679 0.2679 0 +0.00(+1.82%)
Apr 27, 2021 0.2800 0.2800 0.2631 0.2631 77,890 -0.02(-7.85%)
Apr 26, 2021 0.2855 0.2855 0.2855 0.2855 2,000 -0.01(-2.73%)
Apr 22, 2021 0.2935 0.2935 0.2935 0 -0.00(-0.88%)
Apr 21, 2021 0.2800 0.2961 0.2800 0.2961 17,565 +0.01(+4.52%)
Apr 20, 2021 0.2708 0.2833 0.2708 0.2833 10,100 -0.01(-4.36%)
Apr 19, 2021 0.2637 0.3033 0.2637 0.2962 20,700 +0.01(+2.10%)
Apr 16, 2021 0.2800 0.2995 0.2800 0.2901 7,300 +0.01(+4.13%)
Apr 15, 2021 0.2810 0.2913 0.2786 0.2786 59,829 +0.02(+6.74%)
Apr 14, 2021 0.2810 0.2810 0.2600 0.2610 31,702 -0.02(-6.79%)
Apr 13, 2021 0.2650 0.2800 0.2632 0.2800 30,200 +0.00(+0.43%)
Apr 12, 2021 0.2424 0.2788 0.2414 0.2788 25,368 +0.03(+12.42%)
Apr 09, 2021 0.2500 0.2500 0.2480 0.2480 9,000 -0.03(-9.88%)
Apr 08, 2021 0.2519 0.2770 0.2519 0.2752 43,480 +0.01(+2.15%)
Apr 07, 2021 0.2697 0.2697 0.2384 0.2694 53,840 -0.02(-6.26%)
Apr 06, 2021 0.2874 0.2874 0.2874 0.2874 653 -0.02(-6.08%)
Apr 05, 2021 0.2833 0.3073 0.2833 0.3060 1,450 +0.05(+17.69%)
Apr 01, 2021 0.2705 0.2786 0.2600 0.2600 11,700 -0.00(-0.04%)
Mar 31, 2021 0.2703 0.3110 0.2601 0.2601 35,711 -0.03(-10.31%)
Mar 30, 2021 0.2720 0.2900 0.2720 0.2900 6,000 +0.02(+8.41%)
Mar 29, 2021 0.2893 0.2893 0.2600 0.2675 42,078 -0.03(-10.83%)
Mar 26, 2021 0.3000 0.3000 0.3000 0.3000 3,500 +0.01(+2.18%)
Mar 25, 2021 0.2934 0.2936 0.2934 0.2936 5,199 -0.01(-4.11%)
Mar 24, 2021 0.3133 0.3133 0.2984 0.3062 5,986 +0.01(+2.07%)
Mar 23, 2021 0.3025 0.3025 0.3000 0.3000 28,980 -0.00(-1.41%)
Mar 22, 2021 0.2760 0.3100 0.2760 0.3043 19,971 -0.01(-2.00%)
Mar 19, 2021 0.3114 0.3114 0.3105 0.3105 1,300 +0.01(+2.24%)
Mar 18, 2021 0.3100 0.3196 0.3037 0.3037 33,314 +0.01(+2.36%)
Mar 17, 2021 0.3046 0.3100 0.2888 0.2967 59,775 -0.00(-0.90%)
Mar 16, 2021 0.3260 0.3260 0.2950 0.2994 20,000 -0.02(-6.44%)
Mar 15, 2021 0.3496 0.3496 0.3128 0.3200 26,506 -0.03(-8.57%)
Mar 12, 2021 0.3296 0.3500 0.3184 0.3500 113,300 +0.02(+6.06%)
Mar 11, 2021 0.3076 0.3300 0.2782 0.3300 78,579 +0.07(+26.92%)
Mar 10, 2021 0.2600 0.2600 0.2600 0.2600 2,660 -0.01(-4.73%)
Mar 09, 2021 0.2700 0.2729 0.2700 0.2729 9,226 -0.01(-2.15%)
Mar 08, 2021 0.2764 0.2800 0.2764 0.2789 900 +0.01(+3.49%)
Mar 05, 2021 0.2727 0.2800 0.2674 0.2695 12,000 -0.02(-6.68%)
Mar 04, 2021 0.2871 0.2889 0.2691 0.2888 17,524 -0.01(-2.27%)
Mar 03, 2021 0.3000 0.3199 0.2955 0.2955 55,270 -0.02(-6.69%)
Mar 02, 2021 0.3150 0.3370 0.3150 0.3167 146,427 +0.00(+0.16%)
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.