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

Vanadian Energy Corp (TSV: URC )

2.620 UNCHANGED
Last Price Updated: 3:59 PM EDT, Jul 5, 2023 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 1.140 1.150 1.110 1.140 23,076 +0.01(+0.88%)
May 28, 2020 1.120 1.180 1.120 1.130 43,340 -0.02(-1.74%)
May 27, 2020 1.150 1.160 1.120 1.150 68,138 -0.02(-1.71%)
May 26, 2020 1.180 1.190 1.160 1.170 26,485 +0.02(+1.74%)
May 25, 2020 1.190 1.190 1.150 1.150 5,200 -0.03(-2.54%)
May 22, 2020 1.130 1.190 1.130 1.180 29,177 +0.04(+3.51%)
May 21, 2020 1.150 1.180 1.140 1.140 36,250 -0.03(-2.56%)
May 20, 2020 1.170 1.190 1.160 1.170 8,983 +0.01(+0.86%)
May 19, 2020 1.150 1.190 1.150 1.160 25,889 +0.00(+0.00%)
May 15, 2020 1.160 1.160 1.160 0 -0.01(-0.85%)
May 14, 2020 1.200 1.200 1.160 1.170 70,096 -0.03(-2.50%)
May 13, 2020 1.220 1.220 1.160 1.200 107,496 -0.02(-1.64%)
May 12, 2020 1.250 1.250 1.190 1.220 102,427 -0.01(-0.81%)
May 11, 2020 1.250 1.260 1.220 1.230 86,315 +0.00(+0.00%)
May 08, 2020 1.160 1.230 1.130 1.230 102,020 +0.09(+7.89%)
May 07, 2020 1.190 1.190 1.130 1.140 22,790 -0.03(-2.56%)
May 06, 2020 1.160 1.190 1.140 1.170 22,629 -0.01(-0.85%)
May 05, 2020 1.200 1.200 1.180 1.180 25,764 -0.01(-0.84%)
May 04, 2020 1.200 1.200 1.180 1.190 43,045 +0.00(+0.00%)
May 01, 2020 1.160 1.190 1.160 1.190 55,665 +0.04(+3.48%)
Apr 30, 2020 1.200 1.200 1.120 1.150 40,402 -0.02(-1.71%)
Apr 29, 2020 1.190 1.200 1.100 1.170 80,670 -0.03(-2.50%)
Apr 28, 2020 1.200 1.200 1.180 1.200 40,960 +0.01(+0.84%)
Apr 27, 2020 1.210 1.210 1.170 1.190 140,032 +0.00(+0.00%)
Apr 24, 2020 1.180 1.210 1.090 1.190 119,705 +0.04(+3.48%)
Apr 23, 2020 1.210 1.230 1.140 1.150 282,179 -0.05(-4.17%)
Apr 22, 2020 1.170 1.200 1.150 1.200 79,195 +0.03(+2.56%)
Apr 21, 2020 1.150 1.170 1.150 1.170 13,976 -0.01(-0.85%)
Apr 20, 2020 1.130 1.200 1.080 1.180 123,041 +0.04(+3.51%)
Apr 17, 2020 1.190 1.190 1.140 1.140 58,435 -0.05(-4.20%)
Apr 16, 2020 1.090 1.190 1.080 1.190 95,006 +0.10(+9.17%)
Apr 15, 2020 1.160 1.160 1.080 1.090 44,731 +0.00(+0.00%)
Apr 14, 2020 1.090 1.120 1.060 1.090 33,252 +0.04(+3.81%)
Apr 13, 2020 1.050 1.080 1.050 1.050 47,516 +0.06(+6.06%)
Apr 09, 2020 0.9900 0.9900 0.9900 0 -0.04(-3.88%)
Apr 08, 2020 1.080 1.080 1.030 1.030 60,860 -0.03(-2.83%)
Apr 07, 2020 1.050 1.060 1.000 1.060 19,436 +0.10(+10.42%)
Apr 06, 2020 1.000 1.000 0.9600 0.9600 44,165 +0.04(+4.35%)
Apr 03, 2020 0.9300 0.9400 0.9000 0.9200 30,680 +0.00(+0.00%)
Apr 02, 2020 0.9300 0.9400 0.9200 0.9200 40,898 +0.00(+0.00%)
Apr 01, 2020 0.9200 0.9500 0.9200 0.9200 48,261 +0.04(+4.55%)
Mar 31, 2020 0.9200 0.9200 0.8800 0.8800 145,094 -0.04(-4.35%)
Mar 30, 2020 0.9000 0.9200 0.9000 0.9200 93,780 +0.02(+2.22%)
Mar 27, 2020 0.8900 0.9000 0.8800 0.9000 15,819 +0.01(+1.12%)
Mar 26, 2020 0.9200 0.9200 0.8900 0.8900 38,183 -0.03(-3.26%)
Mar 25, 2020 0.8900 0.9200 0.8900 0.9200 29,741 +0.05(+5.75%)
Mar 24, 2020 0.8800 0.8900 0.8700 0.8700 66,695 +0.01(+0.58%)
Mar 23, 2020 0.8900 0.8900 0.8500 0.8650 40,200 -0.03(-2.81%)
Mar 20, 2020 0.9000 0.9000 0.8900 0.8900 28,663 -0.01(-1.11%)
Mar 19, 2020 0.8500 0.9000 0.8500 0.9000 29,154 +0.05(+5.88%)
Mar 18, 2020 0.8500 0.8600 0.8100 0.8500 34,842 +0.00(+0.00%)
Mar 17, 2020 0.8500 0.8700 0.8000 0.8500 54,829 +0.00(+0.00%)
Mar 16, 2020 0.9000 0.9000 0.8300 0.8500 147,772 -0.05(-5.56%)
Mar 13, 2020 0.9800 0.9800 0.9000 0.9000 136,639 -0.02(-2.17%)
Mar 12, 2020 0.9100 0.9600 0.8500 0.9200 156,857 +0.00(+0.00%)
Mar 11, 2020 1.030 1.030 0.9200 0.9200 75,363 -0.07(-7.07%)
Mar 10, 2020 1.070 1.080 0.9800 0.9900 142,567 -0.07(-6.60%)
Mar 09, 2020 1.090 1.090 1.050 1.060 107,513 -0.04(-3.64%)
Mar 06, 2020 1.080 1.140 1.080 1.100 70,635 +0.00(+0.00%)
Mar 05, 2020 1.170 1.170 1.090 1.100 73,582 -0.04(-3.51%)
Mar 04, 2020 1.050 1.140 1.030 1.140 149,965 +0.12(+11.76%)
Mar 03, 2020 1.110 1.150 1.020 1.020 161,085 -0.09(-8.11%)
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.