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 31, 2021 3.540 3.640 3.490 3.510 35,045 +0.02(+0.57%)
May 28, 2021 3.530 3.790 3.460 3.490 120,260 +0.01(+0.29%)
May 27, 2021 3.350 3.560 3.350 3.480 347,629 +0.07(+2.05%)
May 26, 2021 3.450 3.510 3.370 3.410 261,284 -0.09(-2.57%)
May 25, 2021 3.800 3.810 3.480 3.500 325,508 -0.33(-8.62%)
May 21, 2021 3.830 3.830 3.830 0 -0.02(-0.52%)
May 20, 2021 3.820 3.900 3.810 3.850 153,268 -0.05(-1.28%)
May 19, 2021 3.910 3.910 3.700 3.900 245,663 +0.02(+0.52%)
May 18, 2021 3.930 4.000 3.880 3.880 126,716 -0.08(-2.02%)
May 17, 2021 4.050 4.050 3.920 3.960 140,518 -0.07(-1.74%)
May 14, 2021 3.940 4.050 3.900 4.030 132,038 +0.20(+5.22%)
May 13, 2021 3.810 3.840 3.750 3.830 203,790 -0.04(-1.03%)
May 12, 2021 4.000 4.020 3.680 3.870 303,615 -0.17(-4.21%)
May 11, 2021 4.010 4.100 4.010 4.040 214,082 -0.07(-1.70%)
May 10, 2021 4.250 4.270 4.100 4.110 441,832 -0.14(-3.29%)
May 07, 2021 4.270 4.280 4.080 4.250 351,437 -0.01(-0.23%)
May 06, 2021 4.220 4.270 4.130 4.260 424,049 +0.00(+0.00%)
May 05, 2021 4.100 4.400 4.060 4.260 839,263 -0.21(-4.70%)
May 04, 2021 4.600 4.620 4.370 4.470 240,933 -0.10(-2.19%)
May 03, 2021 4.450 4.700 4.220 4.570 388,708 +0.30(+7.03%)
Apr 30, 2021 4.050 4.320 4.030 4.270 332,164 +0.26(+6.48%)
Apr 29, 2021 4.120 4.140 3.980 4.010 295,846 +0.03(+0.75%)
Apr 28, 2021 3.750 4.000 3.700 3.980 195,706 +0.28(+7.57%)
Apr 27, 2021 3.760 3.770 3.620 3.700 37,290 -0.06(-1.60%)
Apr 26, 2021 3.740 3.870 3.720 3.760 116,007 +0.05(+1.35%)
Apr 23, 2021 3.420 3.870 3.380 3.710 126,919 +0.29(+8.48%)
Apr 22, 2021 3.570 3.570 3.360 3.420 47,900 -0.07(-2.01%)
Apr 21, 2021 3.590 3.590 3.430 3.490 89,413 -0.01(-0.29%)
Apr 20, 2021 3.260 3.550 3.240 3.500 128,067 +0.26(+8.02%)
Apr 19, 2021 3.590 3.600 3.180 3.240 198,593 -0.32(-8.99%)
Apr 16, 2021 3.690 3.740 3.430 3.560 159,929 -0.16(-4.30%)
Apr 15, 2021 3.770 3.820 3.690 3.720 51,390 -0.03(-0.80%)
Apr 14, 2021 3.620 3.860 3.620 3.750 115,499 -0.14(-3.60%)
Apr 13, 2021 3.850 3.890 3.580 3.890 363,382 +0.02(+0.52%)
Apr 12, 2021 3.980 3.980 3.760 3.870 289,472 -0.08(-2.03%)
Apr 09, 2021 3.920 3.950 3.760 3.950 274,322 +0.07(+1.80%)
Apr 08, 2021 3.980 3.980 3.780 3.880 134,228 -0.05(-1.27%)
Apr 07, 2021 3.980 4.010 3.650 3.930 185,828 +0.02(+0.51%)
Apr 06, 2021 4.000 4.050 3.820 3.910 262,060 -0.04(-1.01%)
Apr 05, 2021 3.750 4.130 3.750 3.950 356,116 +0.22(+5.90%)
Apr 01, 2021 3.730 3.730 3.730 0 +0.01(+0.27%)
Mar 31, 2021 3.200 3.740 3.190 3.720 473,075 +0.60(+19.23%)
Mar 30, 2021 3.060 3.150 2.990 3.120 217,073 +0.12(+4.00%)
Mar 29, 2021 3.090 3.090 2.990 3.000 57,866 -0.06(-1.96%)
Mar 26, 2021 3.030 3.080 3.000 3.060 119,022 +0.03(+0.99%)
Mar 25, 2021 3.000 3.100 2.960 3.030 130,381 +0.02(+0.66%)
Mar 24, 2021 3.100 3.130 3.010 3.010 194,928 -0.09(-2.90%)
Mar 23, 2021 3.040 3.100 2.940 3.100 207,546 +0.05(+1.64%)
Mar 22, 2021 3.000 3.050 2.970 3.050 65,858 +0.07(+2.35%)
Mar 19, 2021 3.050 3.050 2.930 2.980 73,490 -0.03(-1.00%)
Mar 18, 2021 3.150 3.160 2.950 3.010 183,280 -0.04(-1.31%)
Mar 17, 2021 3.000 3.070 2.940 3.050 90,058 +0.05(+1.67%)
Mar 16, 2021 3.090 3.180 2.900 3.000 317,573 -0.05(-1.64%)
Mar 15, 2021 2.880 3.080 2.850 3.050 288,034 +0.22(+7.77%)
Mar 12, 2021 2.770 2.900 2.740 2.830 104,971 +0.09(+3.28%)
Mar 11, 2021 2.650 2.770 2.600 2.740 95,831 +0.09(+3.40%)
Mar 10, 2021 2.660 2.810 2.650 2.650 168,913 -0.02(-0.75%)
Mar 09, 2021 2.800 2.850 2.670 2.670 222,090 -0.15(-5.32%)
Mar 08, 2021 2.750 2.880 2.680 2.820 280,110 -0.05(-1.74%)
Mar 05, 2021 2.600 2.900 2.590 2.870 370,028 +0.25(+9.54%)
Mar 04, 2021 2.790 2.810 2.300 2.620 395,049 -0.23(-8.07%)
Mar 03, 2021 2.970 2.970 2.780 2.850 220,388 -0.12(-4.04%)
Mar 02, 2021 2.910 3.000 2.830 2.970 177,790 +0.12(+4.21%)
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.