Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Vision Marine Technologies Inc (NQ: VMAR )

0.6969 +0.0020 (+0.29%)
Streaming Delayed Price Updated: 3:57 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 (%)
May 17, 2024 0.7000 0.7000 0.6821 0.6969 29,233 +0.00(+0.29%)
May 16, 2024 0.7245 0.7245 0.6800 0.6949 28,688 -0.00(-0.59%)
May 15, 2024 0.6900 0.7000 0.6545 0.6990 14,941 +0.01(+1.22%)
May 14, 2024 0.7400 0.7500 0.6840 0.6906 39,118 -0.03(-4.02%)
May 13, 2024 0.7200 0.7451 0.6800 0.7195 64,712 +0.02(+2.64%)
May 10, 2024 0.7609 0.7626 0.6776 0.7010 153,602 -0.07(-8.96%)
May 09, 2024 0.6800 0.7700 0.6410 0.7700 404,664 +0.11(+16.00%)
May 08, 2024 0.6349 0.6880 0.6200 0.6638 96,553 +0.01(+2.12%)
May 07, 2024 0.5951 0.6500 0.5950 0.6500 37,340 +0.04(+7.01%)
May 06, 2024 0.6184 0.6420 0.5600 0.6074 20,086 +0.01(+1.28%)
May 03, 2024 0.6160 0.6600 0.5722 0.5997 33,369 -0.01(-1.69%)
May 02, 2024 0.6400 0.6500 0.6100 0.6100 18,130 -0.02(-2.90%)
May 01, 2024 0.6500 0.6500 0.6100 0.6282 10,906 +0.02(+2.98%)
Apr 30, 2024 0.6500 0.6599 0.6100 0.6100 15,375 -0.04(-5.43%)
Apr 29, 2024 0.6100 0.6500 0.5696 0.6450 41,005 +0.05(+7.84%)
Apr 26, 2024 0.5710 0.5988 0.5500 0.5981 79,391 +0.04(+6.23%)
Apr 25, 2024 0.5200 0.5635 0.5200 0.5630 237,176 +0.02(+4.07%)
Apr 24, 2024 0.5590 0.5749 0.5000 0.5410 56,637 -0.03(-5.14%)
Apr 23, 2024 0.5867 0.5867 0.5665 0.5703 25,595 -0.02(-2.83%)
Apr 22, 2024 0.5301 0.5900 0.5201 0.5869 27,101 +0.05(+9.70%)
Apr 19, 2024 0.5600 0.5600 0.5270 0.5350 35,171 -0.02(-4.21%)
Apr 18, 2024 0.5329 0.5585 0.5120 0.5585 42,649 +0.03(+4.76%)
Apr 17, 2024 0.5983 0.6000 0.5122 0.5331 105,554 +0.02(+4.08%)
Apr 16, 2024 0.5900 0.6000 0.5120 0.5122 82,379 -0.06(-9.98%)
Apr 15, 2024 0.6500 0.6500 0.5510 0.5690 101,799 -0.08(-12.08%)
Apr 12, 2024 0.6000 0.6472 0.5950 0.6472 29,292 +0.04(+7.24%)
Apr 11, 2024 0.6050 0.6170 0.5800 0.6035 19,171 +0.00(+0.17%)
Apr 10, 2024 0.6400 0.6475 0.6011 0.6025 24,785 -0.04(-6.95%)
Apr 09, 2024 0.6600 0.6890 0.6400 0.6475 38,899 -0.00(-0.46%)
Apr 08, 2024 0.7000 0.7000 0.6500 0.6505 33,889 -0.01(-1.47%)
Apr 05, 2024 0.7192 0.7200 0.6500 0.6602 56,413 -0.01(-2.18%)
Apr 04, 2024 0.6400 0.7000 0.6000 0.6749 108,355 +0.06(+9.88%)
Apr 03, 2024 0.5900 0.7200 0.5800 0.6142 336,621 +0.01(+2.38%)
Apr 02, 2024 0.6000 0.6199 0.5803 0.5999 20,920 -0.00(-0.02%)
Apr 01, 2024 0.5839 0.6500 0.5750 0.6000 43,234 +0.00(+0.79%)
Mar 28, 2024 0.6000 0.6150 0.5900 0.5953 64,546 -0.00(-0.78%)
Mar 27, 2024 0.5820 0.6000 0.5805 0.6000 24,169 +0.00(+0.02%)
Mar 26, 2024 0.6000 0.6000 0.5805 0.5999 47,409 -0.00(-0.02%)
Mar 25, 2024 0.6000 0.6000 0.5804 0.6000 19,398 +0.00(+0.00%)
Mar 22, 2024 0.6200 0.6304 0.5951 0.6000 55,989 +0.00(+0.82%)
Mar 21, 2024 0.6200 0.6300 0.5900 0.5951 40,976 +0.00(+0.83%)
Mar 20, 2024 0.6250 0.6250 0.5800 0.5902 41,914 -0.00(-0.03%)
Mar 19, 2024 0.6000 0.6247 0.5800 0.5904 32,940 -0.00(-0.79%)
Mar 18, 2024 0.6500 0.6500 0.5899 0.5951 55,402 -0.05(-8.31%)
Mar 15, 2024 0.6199 0.6500 0.5800 0.6490 86,422 +0.01(+1.41%)
Mar 14, 2024 0.6210 0.6500 0.5900 0.6400 50,113 +0.00(+0.00%)
Mar 13, 2024 0.6900 0.6900 0.6231 0.6400 76,125 -0.05(-7.25%)
Mar 12, 2024 0.7300 0.7316 0.6899 0.6900 65,105 -0.04(-5.48%)
Mar 11, 2024 0.7500 0.7800 0.7200 0.7300 80,044 -0.02(-2.90%)
Mar 08, 2024 0.7500 0.7700 0.7500 0.7518 24,274 -0.01(-0.90%)
Mar 07, 2024 0.7730 0.7800 0.7501 0.7586 50,930 -0.01(-1.48%)
Mar 06, 2024 0.7700 0.7715 0.7500 0.7700 48,019 +0.01(+1.32%)
Mar 05, 2024 0.7800 0.8000 0.7500 0.7600 91,440 -0.01(-1.43%)
Mar 04, 2024 0.8000 0.8000 0.7700 0.7710 44,884 -0.01(-1.15%)
Mar 01, 2024 0.8000 0.8000 0.7603 0.7800 91,615 -0.01(-1.27%)
Feb 29, 2024 0.8000 0.8000 0.7800 0.7900 42,642 -0.01(-1.25%)
Feb 28, 2024 0.7700 0.8000 0.7500 0.8000 39,774 +0.02(+2.56%)
Feb 27, 2024 0.8200 0.8200 0.7605 0.7800 35,564 -0.03(-4.09%)
Feb 26, 2024 0.8000 0.8150 0.7660 0.8133 70,531 +0.03(+3.28%)
Feb 23, 2024 0.8100 0.8200 0.7500 0.7875 375,084 -0.03(-3.96%)
Feb 22, 2024 0.8400 0.8400 0.8000 0.8200 33,207 +0.00(+0.00%)
Feb 21, 2024 0.8800 0.8900 0.8000 0.8200 32,852 -0.02(-2.38%)
Feb 20, 2024 0.8200 0.8527 0.8000 0.8400 81,359 +0.02(+2.07%)
Feb 16, 2024 0.8800 0.9250 0.8230 0.8230 70,784 -0.03(-3.18%)
Feb 15, 2024 0.9800 1.010 0.8500 0.8500 140,588 -0.05(-5.56%)
Feb 14, 2024 0.9000 0.9431 0.8025 0.9000 138,603 +0.08(+9.40%)
Feb 13, 2024 0.8100 0.8500 0.8000 0.8227 16,146 -0.03(-3.10%)
Feb 12, 2024 0.8000 0.8500 0.7800 0.8490 74,248 +0.06(+7.12%)
Feb 09, 2024 0.8000 0.8000 0.7650 0.7926 42,649 +0.01(+0.97%)
Feb 08, 2024 0.7900 0.8200 0.7850 0.7850 118,863 -0.01(-1.38%)
Feb 07, 2024 0.8000 0.8000 0.7600 0.7960 24,375 +0.00(+0.13%)
Feb 06, 2024 0.8000 0.8000 0.7600 0.7950 45,266 +0.02(+2.87%)
Feb 05, 2024 0.7700 0.7900 0.7500 0.7728 30,928 -0.00(-0.22%)
Feb 02, 2024 0.7500 0.7950 0.7500 0.7745 21,016 +0.02(+2.72%)
Feb 01, 2024 0.7500 0.7998 0.7400 0.7540 36,342 -0.01(-1.80%)
Jan 31, 2024 0.7302 0.7699 0.7301 0.7678 16,872 +0.01(+1.70%)
Jan 30, 2024 0.7600 0.7700 0.7167 0.7550 36,283 +0.00(+0.33%)
Jan 29, 2024 0.7500 0.7700 0.7300 0.7525 26,003 -0.01(-1.06%)
Jan 26, 2024 0.8000 0.8000 0.7603 0.7606 79,663 -0.04(-4.42%)
Jan 25, 2024 0.8200 0.8180 0.7600 0.7958 108,539 -0.00(-0.28%)
Jan 24, 2024 0.7980 0.7988 0.7510 0.7980 79,915 +0.03(+3.91%)
Jan 23, 2024 0.7700 0.8000 0.7500 0.7680 99,925 +0.00(+0.07%)
Jan 22, 2024 0.7300 0.7999 0.7282 0.7675 103,999 +0.02(+2.20%)
Jan 19, 2024 0.7896 0.7896 0.6900 0.7510 758,314 -0.05(-6.42%)
Jan 18, 2024 0.7796 0.8100 0.7551 0.8025 198,092 +0.01(+1.84%)
Jan 17, 2024 0.8000 0.8000 0.7520 0.7880 43,305 -0.01(-1.36%)
Jan 16, 2024 0.8000 0.8299 0.7710 0.7989 59,562 -0.01(-0.76%)
Jan 12, 2024 0.8000 0.8289 0.7700 0.8050 86,893 +0.02(+1.90%)
Jan 11, 2024 0.7953 0.8260 0.7700 0.7900 72,075 -0.01(-0.74%)
Jan 10, 2024 0.8025 0.8100 0.7800 0.7959 249,235 -0.03(-3.64%)
Jan 09, 2024 0.8150 0.8550 0.8050 0.8260 140,261 -0.03(-3.95%)
Jan 08, 2024 0.9600 0.9600 0.8000 0.8600 1,074,088 -0.09(-9.46%)
Jan 05, 2024 0.9400 0.9700 0.9300 0.9499 194,796 -0.02(-1.56%)
Jan 04, 2024 1.010 1.010 0.9400 0.9650 117,610 -0.05(-4.46%)
Jan 03, 2024 1.050 1.050 1.000 1.010 38,998 -0.05(-4.72%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.