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

Vendetta Mining Corporate (TSV: VTT )

0.0150 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM 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 31, 2017 0.3250 0.3250 0.3100 0.3100 169,684 -0.01(-3.13%)
May 30, 2017 0.3350 0.3500 0.3200 0.3200 303,140 -0.02(-5.88%)
May 29, 2017 0.3100 0.3500 0.2900 0.3400 635,350 +0.02(+6.25%)
May 26, 2017 0.2650 0.3200 0.2650 0.3200 762,239 +0.05(+18.52%)
May 25, 2017 0.2550 0.2700 0.2550 0.2700 164,500 +0.01(+3.85%)
May 24, 2017 0.2700 0.2700 0.2550 0.2600 275,000 -0.01(-1.89%)
May 23, 2017 0.2550 0.2650 0.2550 0.2650 231,700 +0.01(+1.92%)
May 19, 2017 0.2600 0.2600 0.2550 0.2600 317,000 +0.01(+1.96%)
May 18, 2017 0.2550 0.2550 0.2500 0.2550 153,300 +0.01(+2.00%)
May 17, 2017 0.2550 0.2600 0.2500 0.2500 267,185 -0.01(-1.96%)
May 16, 2017 0.2550 0.2600 0.2500 0.2550 217,250 +0.00(+0.00%)
May 15, 2017 0.2700 0.2700 0.2550 0.2550 131,125 -0.02(-5.56%)
May 12, 2017 0.2750 0.2800 0.2700 0.2700 177,474 +0.00(+0.00%)
May 11, 2017 0.2650 0.2700 0.2600 0.2700 166,000 +0.01(+3.85%)
May 10, 2017 0.2600 0.2600 0.2500 0.2600 122,200 +0.00(+0.00%)
May 09, 2017 0.2400 0.2700 0.2350 0.2600 316,163 +0.03(+10.64%)
May 08, 2017 0.2400 0.2450 0.2350 0.2350 499,665 +0.00(+0.00%)
May 05, 2017 0.2250 0.2400 0.2250 0.2350 474,788 +0.01(+6.82%)
May 04, 2017 0.2550 0.2650 0.2100 0.2200 648,867 -0.04(-13.73%)
May 03, 2017 0.2450 0.2650 0.2400 0.2550 403,549 +0.01(+2.00%)
May 02, 2017 0.2400 0.2500 0.2350 0.2500 164,350 +0.01(+2.04%)
May 01, 2017 0.2400 0.2500 0.2300 0.2450 252,200 +0.01(+6.52%)
Apr 28, 2017 0.2150 0.2300 0.2150 0.2300 150,360 +0.02(+9.52%)
Apr 27, 2017 0.2150 0.2150 0.2050 0.2100 174,000 -0.01(-2.33%)
Apr 26, 2017 0.2200 0.2200 0.2150 0.2150 140,125 -0.01(-2.27%)
Apr 25, 2017 0.2300 0.2300 0.2200 0.2200 338,100 -0.01(-4.35%)
Apr 24, 2017 0.2400 0.2400 0.2250 0.2300 85,500 -0.01(-4.17%)
Apr 21, 2017 0.2200 0.2400 0.2200 0.2400 663,035 +0.02(+9.09%)
Apr 20, 2017 0.2100 0.2200 0.2100 0.2200 253,800 +0.02(+7.32%)
Apr 19, 2017 0.2100 0.2100 0.2050 0.2050 443,000 -0.01(-4.65%)
Apr 18, 2017 0.2100 0.2150 0.2000 0.2150 327,633 +0.00(+0.00%)
Apr 17, 2017 0.2050 0.2150 0.2000 0.2150 264,000 +0.01(+4.88%)
Apr 13, 2017 0.2050 0.2050 0.2000 0.2050 259,500 +0.00(+2.50%)
Apr 12, 2017 0.2100 0.2100 0.1950 0.2000 585,300 -0.00(-2.44%)
Apr 11, 2017 0.2000 0.2100 0.2000 0.2050 165,000 -0.01(-2.38%)
Apr 10, 2017 0.2000 0.2150 0.2000 0.2100 398,600 -0.01(-4.55%)
Apr 07, 2017 0.2200 0.2200 0.2100 0.2200 185,000 +0.00(+0.00%)
Apr 06, 2017 0.2150 0.2200 0.2150 0.2200 102,000 +0.01(+2.33%)
Apr 05, 2017 0.2100 0.2150 0.2050 0.2150 223,500 +0.01(+2.38%)
Apr 04, 2017 0.2150 0.2200 0.2050 0.2100 283,060 -0.01(-2.33%)
Apr 03, 2017 0.2300 0.2300 0.2000 0.2150 455,800 -0.01(-4.44%)
Mar 31, 2017 0.2150 0.2250 0.2100 0.2250 98,000 +0.02(+7.14%)
Mar 30, 2017 0.2100 0.2100 0.2000 0.2100 271,800 +0.00(+0.00%)
Mar 29, 2017 0.2200 0.2200 0.2100 0.2100 491,160 -0.01(-2.33%)
Mar 28, 2017 0.2200 0.2250 0.2150 0.2150 38,400 +0.00(+0.00%)
Mar 27, 2017 0.2300 0.2300 0.2150 0.2150 114,800 -0.01(-4.44%)
Mar 24, 2017 0.2150 0.2250 0.2150 0.2250 162,100 +0.01(+2.27%)
Mar 23, 2017 0.2350 0.2350 0.2200 0.2200 228,500 -0.01(-4.35%)
Mar 22, 2017 0.2400 0.2400 0.2200 0.2300 335,954 +0.01(+2.22%)
Mar 21, 2017 0.2450 0.2450 0.2250 0.2250 343,300 -0.02(-8.16%)
Mar 20, 2017 0.2350 0.2450 0.2300 0.2450 417,573 +0.01(+6.52%)
Mar 17, 2017 0.2300 0.2350 0.2050 0.2300 126,200 +0.01(+4.55%)
Mar 16, 2017 0.2300 0.2400 0.2100 0.2200 444,000 -0.01(-4.35%)
Mar 15, 2017 0.2200 0.2300 0.2150 0.2300 161,890 +0.01(+4.55%)
Mar 14, 2017 0.2200 0.2300 0.2100 0.2200 649,700 +0.00(+0.00%)
Mar 13, 2017 0.2050 0.2200 0.1950 0.2200 950,300 +0.02(+12.82%)
Mar 10, 2017 0.2050 0.2100 0.1950 0.1950 340,400 -0.01(-2.50%)
Mar 09, 2017 0.2150 0.2200 0.1950 0.2000 426,800 -0.02(-9.09%)
Mar 08, 2017 0.2200 0.2350 0.2200 0.2200 211,656 +0.01(+2.33%)
Mar 07, 2017 0.2200 0.2250 0.2150 0.2150 500,630 +0.01(+2.38%)
Mar 06, 2017 0.2300 0.2350 0.2100 0.2100 813,400 -0.02(-6.67%)
Mar 03, 2017 0.2300 0.2300 0.2200 0.2250 130,500 -0.01(-2.17%)
Mar 02, 2017 0.2300 0.2400 0.2300 0.2300 411,600 +0.00(+0.00%)
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.