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, 2023 2.550 2.620 2.485 2.500 46,649 -0.05(-1.96%)
May 30, 2023 2.550 2.570 2.530 2.550 29,249 -0.07(-2.67%)
May 29, 2023 2.510 2.620 2.510 2.620 6,890 +0.03(+1.16%)
May 26, 2023 2.570 2.600 2.550 2.590 65,796 -0.02(-0.77%)
May 25, 2023 2.620 2.620 2.560 2.610 32,481 -0.03(-1.14%)
May 24, 2023 2.630 2.660 2.610 2.640 14,421 -0.03(-1.12%)
May 23, 2023 2.660 2.720 2.620 2.670 82,462 +0.06(+2.30%)
May 19, 2023 2.610 0 +0.06(+2.35%)
May 18, 2023 2.540 2.550 2.510 2.550 15,359 +0.02(+0.79%)
May 17, 2023 2.520 2.570 2.510 2.530 29,286 +0.00(+0.00%)
May 16, 2023 2.600 2.600 2.520 2.530 17,381 -0.06(-2.32%)
May 15, 2023 2.650 2.650 2.590 2.590 33,834 -0.06(-2.26%)
May 12, 2023 2.560 2.650 2.560 2.650 43,755 +0.08(+3.11%)
May 11, 2023 2.720 2.720 2.550 2.570 34,159 -0.17(-6.20%)
May 10, 2023 2.760 2.760 2.650 2.740 45,001 +0.00(+0.00%)
May 09, 2023 2.630 2.740 2.600 2.740 46,950 +0.11(+4.18%)
May 08, 2023 2.600 2.630 2.550 2.630 31,548 +0.07(+2.73%)
May 05, 2023 2.550 2.590 2.540 2.560 19,990 +0.01(+0.39%)
May 04, 2023 2.510 2.550 2.470 2.550 46,058 +0.05(+2.00%)
May 03, 2023 2.530 2.550 2.500 2.500 59,938 -0.04(-1.57%)
May 02, 2023 2.520 2.540 2.480 2.540 38,181 +0.03(+1.20%)
May 01, 2023 2.720 2.720 2.510 2.510 49,677 -0.23(-8.39%)
Apr 28, 2023 2.620 2.740 2.580 2.740 285,678 +0.10(+3.79%)
Apr 27, 2023 2.540 2.640 2.540 2.640 22,474 +0.11(+4.35%)
Apr 26, 2023 2.590 2.620 2.530 2.530 54,958 -0.02(-0.78%)
Apr 25, 2023 2.540 2.590 2.470 2.550 44,668 +0.05(+2.00%)
Apr 24, 2023 2.500 2.520 2.450 2.500 82,860 -0.03(-1.19%)
Apr 21, 2023 2.620 2.620 2.500 2.530 37,393 -0.07(-2.69%)
Apr 20, 2023 2.660 2.670 2.560 2.600 128,872 -0.09(-3.35%)
Apr 19, 2023 2.740 2.740 2.665 2.690 56,871 -0.08(-2.89%)
Apr 18, 2023 2.750 2.780 2.700 2.770 64,389 -0.03(-1.07%)
Apr 17, 2023 2.800 2.800 2.740 2.800 23,058 +0.00(+0.00%)
Apr 14, 2023 2.750 2.800 2.730 2.800 46,041 +0.03(+1.08%)
Apr 13, 2023 2.710 2.790 2.710 2.770 76,141 +0.04(+1.47%)
Apr 12, 2023 2.720 2.760 2.700 2.730 22,633 -0.03(-1.09%)
Apr 11, 2023 2.730 2.760 2.730 2.760 54,121 +0.00(+0.00%)
Apr 10, 2023 2.710 2.760 2.660 2.760 16,776 +0.06(+2.22%)
Apr 06, 2023 2.700 0 +0.01(+0.37%)
Apr 05, 2023 2.650 2.730 2.650 2.690 212,414 +0.01(+0.37%)
Apr 04, 2023 2.760 2.850 2.640 2.680 247,662 -0.12(-4.29%)
Apr 03, 2023 2.800 2.800 2.730 2.800 107,154 +0.00(+0.00%)
Mar 31, 2023 2.940 2.940 2.760 2.800 231,871 -0.14(-4.76%)
Mar 30, 2023 2.860 2.940 2.770 2.940 84,850 +0.10(+3.52%)
Mar 29, 2023 2.740 2.840 2.740 2.840 45,035 +0.06(+2.16%)
Mar 28, 2023 2.710 2.780 2.680 2.780 81,923 +0.02(+0.72%)
Mar 27, 2023 2.710 2.770 2.680 2.760 48,317 +0.00(+0.00%)
Mar 24, 2023 2.760 2.770 2.690 2.760 88,479 -0.03(-1.08%)
Mar 23, 2023 2.900 2.940 2.760 2.790 201,887 -0.11(-3.79%)
Mar 22, 2023 3.020 3.050 2.900 2.900 51,187 -0.12(-3.97%)
Mar 21, 2023 2.900 3.020 2.900 3.020 114,760 +0.04(+1.34%)
Mar 20, 2023 2.910 2.990 2.890 2.980 37,534 +0.09(+3.11%)
Mar 17, 2023 2.750 2.920 2.750 2.890 191,837 +0.10(+3.58%)
Mar 16, 2023 2.750 2.860 2.655 2.790 107,182 -0.06(-2.11%)
Mar 15, 2023 2.950 2.950 2.680 2.850 193,694 -0.10(-3.39%)
Mar 14, 2023 2.980 2.980 2.870 2.950 101,244 +0.02(+0.68%)
Mar 13, 2023 2.920 2.990 2.780 2.930 174,871 -0.02(-0.68%)
Mar 10, 2023 3.000 3.040 2.940 2.950 130,150 -0.10(-3.28%)
Mar 09, 2023 3.090 3.120 3.010 3.050 75,623 -0.03(-0.97%)
Mar 08, 2023 3.050 3.100 3.030 3.080 87,626 +0.02(+0.65%)
Mar 07, 2023 3.180 3.200 3.030 3.060 150,246 -0.10(-3.16%)
Mar 06, 2023 3.280 3.280 3.125 3.160 60,383 -0.12(-3.66%)
Mar 03, 2023 3.260 3.300 3.220 3.280 92,141 -0.01(-0.30%)
Mar 02, 2023 3.280 3.290 3.220 3.290 47,450 -0.06(-1.79%)
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.