Dark

FVAN
FIRST VANADIUM CORP
stock CVE

Inactive

Jul 5, 2021

0.6900CAD-2.817%(-0.0200)91,078

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-07-05	0.6900	0.7000	0.6800	0.6900	-2.817%	91,078	0.000%
2021-07-02	0.7000	0.7100	0.6900	0.7100	+1.429%	62,232	-2.817%
2021-06-30	0.7100	0.7100	0.6900	0.7000	0.000%	35,397	-1.429%
2021-06-29	0.6800	0.7100	0.6800	0.7000	+1.449%	42,764	-1.429%
2021-06-28	0.6900	0.7000	0.6900	0.6900	0.000%	39,201	0.000%
2021-06-25	0.6400	0.7000	0.6300	0.6900	+6.154%	84,745	0.000%
2021-06-24	0.6100	0.6500	0.6100	0.6500	+6.557%	70,634	+6.154%
2021-06-23	0.5400	0.6200	0.5400	0.6100	+8.929%	108,266	+13.115%
2021-06-22	0.5400	0.5800	0.5400	0.5600	+3.704%	62,431	+23.214%
2021-06-21	0.5900	0.6000	0.5400	0.5400	-10.000%	81,203	+27.778%
2021-06-18	0.6400	0.6500	0.6000	0.6000	-7.692%	72,201	+15.000%
2021-06-17	0.6700	0.6700	0.6400	0.6500	-2.985%	45,173	+6.154%
2021-06-16	0.6600	0.6700	0.6600	0.6700	+3.077%	17,560	+2.985%
2021-06-15	0.6500	0.6600	0.6500	0.6500	-1.515%	9,065	+6.154%
2021-06-14	0.6700	0.6800	0.6600	0.6600	0.000%	19,671	+4.545%
2021-06-11	0.6700	0.6700	0.6500	0.6600	-2.941%	58,308	+4.545%
2021-06-10	0.7000	0.7000	0.6700	0.6800	0.000%	4,852	+1.471%
2021-06-09	0.6900	0.6900	0.6800	0.6800	+1.493%	6,451	+1.471%
2021-06-08	0.6800	0.7000	0.6600	0.6700	-2.899%	35,923	+2.985%
2021-06-07	0.6700	0.7400	0.6700	0.6900	+1.471%	44,153	0.000%
2021-06-04	0.6900	0.7000	0.6600	0.6800	+3.030%	23,995	+1.471%
2021-06-03	0.6900	0.7000	0.6600	0.6600	-2.941%	42,982	+4.545%
2021-06-02	0.6700	0.7000	0.6600	0.6800	-1.449%	49,633	+1.471%
2021-06-01	0.7000	0.7000	0.6700	0.6900	-2.817%	98,536	0.000%
2021-05-31	0.7200	0.7200	0.7100	0.7100	0.000%	8,869	-2.817%
2021-05-28	0.7100	0.7300	0.6900	0.7100	0.000%	77,377	-2.817%
2021-05-27	0.7200	0.7400	0.7100	0.7100	-1.389%	26,668	-2.817%
2021-05-26	0.7200	0.7300	0.7000	0.7200	-1.370%	61,779	-4.167%
2021-05-25	0.7500	0.7600	0.7300	0.7300	-1.351%	104,929	-5.479%
2021-05-21	0.7500	0.7600	0.7400	0.7400	-1.333%	121,149	-6.757%
2021-05-20	0.6600	0.7500	0.6600	0.7500	+11.940%	269,463	-8.000%
2021-05-19	0.6200	0.7000	0.6200	0.6700	+6.349%	164,454	+2.985%
2021-05-18	0.6500	0.6900	0.6200	0.6300	0.000%	119,943	+9.524%
2021-05-17	0.6200	0.6400	0.6100	0.6300	+1.613%	89,327	+9.524%
2021-05-14	0.5900	0.6200	0.5900	0.6200	+5.085%	25,192	+11.290%
2021-05-13	0.5700	0.6100	0.5700	0.5900	0.000%	74,817	+16.949%
2021-05-12	0.5700	0.5900	0.5600	0.5900	+1.724%	42,392	+16.949%
2021-05-11	0.5900	0.6000	0.5700	0.5800	-1.695%	38,173	+18.966%
2021-05-10	0.6900	0.6900	0.5900	0.5900	-15.714%	128,501	+16.949%
2021-05-07	0.6400	0.7000	0.6300	0.7000	+11.111%	231,968	-1.429%
2021-05-06	0.5700	0.6300	0.5700	0.6300	+14.545%	56,174	+9.524%
2021-05-05	0.5600	0.5600	0.5500	0.5500	+1.852%	42,870	+25.455%
2021-05-04	0.5800	0.5800	0.5400	0.5400	-6.897%	92,085	+27.778%
2021-05-03	0.6300	0.6300	0.5700	0.5800	-4.918%	71,904	+18.966%
2021-04-30	0.5900	0.6200	0.5900	0.6100	+3.390%	182,324	+13.115%
2021-04-29	0.5400	0.5900	0.5400	0.5900	+13.462%	245,364	+16.949%
2021-04-28	0.5100	0.5300	0.5000	0.5200	+6.122%	252,640	+32.692%
2021-04-27	0.5000	0.5000	0.4700	0.4900	-2.000%	110,818	+40.816%
2021-04-26	0.5100	0.5300	0.4900	0.5000	-1.961%	169,696	+38.000%
2021-04-23	0.4850	0.5100	0.4800	0.5100	+5.155%	184,124	+35.294%
2021-04-22	0.4900	0.4900	0.4700	0.4850	-2.020%	52,800	+42.268%
2021-04-21	0.4800	0.4950	0.4800	0.4950	+3.125%	74,834	+39.394%
2021-04-20	0.4650	0.4850	0.4600	0.4800	+9.091%	80,502	+43.750%
2021-04-19	0.4450	0.4650	0.4400	0.4400	-2.222%	46,646	+56.818%
2021-04-16	0.4900	0.5000	0.4500	0.4500	-9.091%	81,483	+53.333%
2021-04-15	0.4500	0.5000	0.4300	0.4950	+8.791%	232,269	+39.394%
2021-04-14	0.4700	0.4800	0.4550	0.4550	-3.191%	26,457	+51.648%
2021-04-13	0.4700	0.4700	0.4700	0.4700	+2.174%	3,520	+46.809%
2021-04-12	0.4700	0.4900	0.4600	0.4600	-4.167%	55,441	+50.000%
2021-04-09	0.4700	0.4850	0.4600	0.4800	+2.128%	72,438	+43.750%
2021-04-08	0.4850	0.4850	0.4700	0.4700	-1.053%	86,961	+46.809%
2021-04-07	0.4800	0.4900	0.4700	0.4750	+1.064%	140,563	+45.263%
2021-04-06	0.4500	0.4700	0.4400	0.4700	+4.444%	53,777	+46.809%
2021-04-05	0.4250	0.4800	0.4100	0.4500	+7.143%	424,911	+53.333%
2021-04-01	0.4150	0.4200	0.4000	0.4200	+1.205%	26,798	+64.286%
2021-03-31	0.4150	0.4150	0.4100	0.4150	-1.190%	34,164	+66.265%
2021-03-30	0.4100	0.4200	0.4100	0.4200	+5.000%	31,763	+64.286%
2021-03-29	0.4050	0.4100	0.3950	0.4000	+1.266%	28,855	+72.500%
2021-03-26	0.4000	0.4000	0.3950	0.3950	-1.250%	3,769	+74.684%
2021-03-25	0.4100	0.4200	0.3900	0.4000	-1.235%	114,491	+72.500%
2021-03-24	0.4350	0.4350	0.4000	0.4050	-4.706%	82,536	+70.370%
2021-03-23	0.4400	0.4400	0.4250	0.4250	-3.409%	90,988	+62.353%
2021-03-22	0.4400	0.4400	0.4300	0.4400	+2.326%	44,272	+56.818%
2021-03-19	0.4700	0.4700	0.4300	0.4300	-7.527%	119,166	+60.465%
2021-03-18	0.4650	0.4900	0.4500	0.4650	-1.064%	82,961	+48.387%
2021-03-17	0.3700	0.4700	0.3500	0.4700	+20.513%	322,838	+46.809%
2021-03-16	0.4650	0.4650	0.3900	0.3900	-10.345%	254,368	+76.923%
2021-03-15	0.5000	0.5000	0.4300	0.4350	-13.000%	310,278	+58.621%
2021-03-12	0.4700	0.5000	0.4400	0.5000	+6.383%	151,133	+38.000%
2021-03-11	0.4700	0.4850	0.4650	0.4700	+1.075%	80,316	+46.809%
2021-03-10	0.4300	0.4700	0.4300	0.4650	+3.333%	124,875	+48.387%
2021-03-09	0.4150	0.4500	0.4150	0.4500	+12.500%	138,025	+53.333%
2021-03-08	0.4000	0.4100	0.3950	0.4000	0.000%	79,398	+72.500%
2021-03-05	0.4000	0.4000	0.3650	0.4000	+1.266%	64,214	+72.500%
2021-03-04	0.3950	0.4150	0.3950	0.3950	-2.469%	166,332	+74.684%
2021-03-03	0.4050	0.4050	0.3750	0.4050	+1.250%	92,922	+70.370%
2021-03-02	0.4000	0.4050	0.4000	0.4000	-1.235%	18,940	+72.500%
2021-03-01	0.4050	0.4050	0.4050	0.4050	+1.250%	8,456	+70.370%
2021-02-26	0.4000	0.4300	0.4000	0.4000	-6.977%	132,351	+72.500%
2021-02-25	0.4300	0.4450	0.4300	0.4300	-3.371%	84,070	+60.465%
2021-02-24	0.4450	0.4600	0.4450	0.4450	+2.299%	53,314	+55.056%
2021-02-23	0.4350	0.4500	0.4300	0.4350	-7.447%	71,303	+58.621%
2021-02-22	0.4700	0.4850	0.4600	0.4700	-2.083%	52,256	+46.809%
2021-02-19	0.4800	0.4850	0.4650	0.4800	+2.128%	44,904	+43.750%
2021-02-18	0.4700	0.4800	0.4650	0.4700	-3.093%	52,903	+46.809%
2021-02-17	0.4850	0.4900	0.4700	0.4850	+6.593%	82,655	+42.268%
2021-02-12	0.4550	0.4700	0.4550	0.4550	-3.191%	94,015	+51.648%
2021-02-11	0.4700	0.4800	0.4600	0.4700	0.000%	164,636	+46.809%
2021-02-10	0.4700	0.5000	0.4650	0.4700	-3.093%	103,678	+46.809%
2021-02-09	0.4850	0.5100	0.4500	0.4850	+5.435%	216,010	+42.268%
2021-02-08	0.4600	0.4750	0.4300	0.4600	+4.545%	72,543	+50.000%
2021-02-05	0.4400	0.4600	0.4350	0.4400	-2.222%	36,423	+56.818%
2021-02-04	0.4500	0.4750	0.4500	0.4500	0.000%	121,732	+53.333%
2021-02-03	0.4500	0.4700	0.4500	0.4500	+8.434%	190,722	+53.333%
2021-02-01	0.4150	0.4200	0.3900	0.4150	+6.410%	40,168	+66.265%
2021-01-29	0.3900	0.4300	0.3850	0.3900	-6.024%	74,053	+76.923%
2021-01-28	0.4150	0.4150	0.3750	0.4150	+9.211%	24,277	+66.265%
2021-01-27	0.3800	0.4450	0.3700	0.3800	-9.524%	248,125	+81.579%
2021-01-26	0.4200	0.4300	0.4200	0.4200	-1.176%	22,774	+64.286%
2021-01-25	0.4250	0.4400	0.4200	0.4250	-3.409%	90,654	+62.353%
2021-01-22	0.4400	0.4650	0.4300	0.4400	-4.348%	94,972	+56.818%
2021-01-21	0.4600	0.4650	0.4450	0.4600	+2.222%	27,479	+50.000%
2021-01-20	0.4500	0.4500	0.4300	0.4500	+2.273%	34,631	+53.333%
2021-01-19	0.4400	0.4550	0.4300	0.4400	+4.762%	46,753	+56.818%
2021-01-18	0.4200	0.4300	0.4200	0.4200	-2.326%	25,603	+64.286%
2021-01-15	0.4300	0.4700	0.4300	0.4300	-4.444%	80,926	+60.465%
2021-01-14	0.4500	0.4500	0.4400	0.4500	+2.273%	78,161	+53.333%
2021-01-13	0.4400	0.4400	0.4000	0.4400	+8.642%	61,940	+56.818%
2021-01-12	0.4050	0.4150	0.3900	0.4050	-3.571%	76,489	+70.370%
2021-01-11	0.4200	0.4550	0.4100	0.4200	-8.696%	182,687	+64.286%
2021-01-08	0.4600	0.5000	0.4600	0.4600	-8.000%	137,429	+50.000%
2021-01-07	0.5000	0.5000	0.4900	0.5000	+2.041%	29,837	+38.000%
2021-01-06	0.4900	0.5200	0.4900	0.4900	-3.922%	63,629	+40.816%
2021-01-05	0.5100	0.5100	0.4700	0.5100	+7.368%	87,767	+35.294%
2021-01-04	0.4750	0.4850	0.4650	0.4750	+2.151%	88,833	+45.263%
2020-12-31	0.4650	0.4900	0.4600	0.4650	-5.102%	89,907	+48.387%
2020-12-30	0.4900	0.4900	0.4750	0.4900	+1.031%	153,241	+40.816%
2020-12-29	0.4850	0.5100	0.4850	0.4850	-3.000%	98,017	+42.268%
2020-12-24	0.5000	0.5200	0.5000	0.5000	-3.846%	37,283	+38.000%
2020-12-23	0.5200	0.5200	0.4900	0.5200	+5.051%	55,397	+32.692%
2020-12-22	0.4950	0.5100	0.4900	0.4950	+3.125%	131,565	+39.394%
2020-12-21	0.4800	0.5100	0.4750	0.4800	0.000%	210,063	+43.750%
2020-12-18	0.4800	0.4900	0.4650	0.4800	-2.041%	31,502	+43.750%
2020-12-17	0.4900	0.4900	0.4550	0.4900	+8.889%	65,497	+40.816%
2020-12-16	0.4500	0.4500	0.4400	0.4500	+4.651%	17,451	+53.333%
2020-12-15	0.4300	0.4500	0.4300	0.4300	-1.149%	134,757	+60.465%
2020-12-14	0.4350	0.4600	0.4350	0.4350	-13.000%	107,498	+58.621%
2020-12-10	0.5000	0.5100	0.5000	0.5000	+8.696%	50,714	+38.000%
2020-12-08	0.4600	0.4600	0.4500	0.4600	+1.099%	28,362	+50.000%
2020-12-07	0.4550	0.4600	0.4500	0.4550	+1.111%	166,920	+51.648%
2020-12-04	0.4500	0.4600	0.4500	0.4500	-2.174%	14,245	+53.333%
2020-12-03	0.4600	0.4600	0.4500	0.4600	+3.371%	60,074	+50.000%
2020-12-02	0.4450	0.4600	0.4400	0.4450	+1.136%	30,421	+55.056%
2020-12-01	0.4400	0.4700	0.4400	0.4400	-6.383%	185,371	+56.818%
2020-11-30	0.4700	0.4850	0.4550	0.4700	+2.174%	152,714	+46.809%
2020-11-27	0.4600	0.4700	0.4600	0.4600	-5.155%	153,165	+50.000%
2020-11-26	0.4850	0.4900	0.4700	0.4850	+1.042%	15,370	+42.268%
2020-11-25	0.4800	0.4800	0.4650	0.4800	+3.226%	16,729	+43.750%
2020-11-24	0.4650	0.4900	0.4600	0.4650	-5.102%	122,282	+48.387%
2020-11-23	0.4900	0.5200	0.4900	0.4900	-3.922%	63,570	+40.816%
2020-11-20	0.5100	0.5100	0.5000	0.5100	-3.774%	73,660	+35.294%
2020-11-19	0.5300	0.5500	0.5200	0.5300	-8.621%	208,750	+30.189%
2020-11-18	0.5800	0.5800	0.5500	0.5800	0.000%	72,621	+18.966%
2020-11-17	0.5800	0.5900	0.5400	0.5800	+3.571%	184,228	+18.966%
2020-11-16	0.5600	0.5700	0.5100	0.5600	+12.000%	278,252	+23.214%
2020-11-13	0.5000	0.5100	0.4800	0.5000	+1.010%	22,272	+38.000%
2020-11-12	0.4950	0.5100	0.4850	0.4950	+1.020%	56,322	+39.394%
2020-11-11	0.4900	0.5000	0.4900	0.4900	-2.000%	28,492	+40.816%
2020-11-10	0.5000	0.5300	0.4800	0.5000	-3.846%	254,516	+38.000%
2020-11-09	0.5200	0.5500	0.5000	0.5200	-8.772%	342,355	+32.692%
2020-11-06	0.5700	0.5800	0.5300	0.5700	0.000%	347,361	+21.053%
2020-11-05	0.5700	0.5800	0.5300	0.5700	+1.786%	124,889	+21.053%
2020-11-04	0.5600	0.6100	0.4900	0.5600	+14.286%	462,411	+23.214%
2020-11-03	0.4900	0.4900	0.4450	0.4900	-1.010%	633,831	+40.816%
2020-11-02	0.4950	0.4950	0.3600	0.4950	+37.500%	857,817	+39.394%
2020-10-30	0.3600	0.3950	0.3600	0.3600	-7.692%	23,800	+91.667%
2020-10-29	0.3900	0.4000	0.3800	0.3900	-3.704%	59,311	+76.923%
2020-10-28	0.4050	0.4450	0.3900	0.4050	-5.814%	138,975	+70.370%
2020-10-27	0.4300	0.4400	0.4300	0.4300	-5.495%	3,160	+60.465%
2020-10-26	0.4550	0.4550	0.4150	0.4550	+8.333%	189,900	+51.648%
2020-10-23	0.4200	0.4450	0.4200	0.4200	-4.545%	14,954	+64.286%
2020-10-22	0.4400	0.4700	0.4200	0.4400	+4.762%	259,130	+56.818%
2020-10-21	0.4200	0.4200	0.3500	0.4200	+23.529%	334,363	+64.286%
2020-10-20	0.3400	0.3450	0.3400	0.3400	-8.108%	16,210	+102.941%
2020-10-19	0.3700	0.3700	0.3600	0.3700	+2.778%	5,300	+86.486%
2020-10-16	0.3600	0.3700	0.3500	0.3600	-2.703%	40,199	+91.667%
2020-10-15	0.3700	0.3700	0.3400	0.3700	+5.714%	32,900	+86.486%
2020-10-14	0.3500	0.3500	0.3500	0.3500	+2.941%	14,200	+97.143%
2020-10-13	0.3400	0.3600	0.3400	0.3400	-5.556%	83,650	+102.941%
2020-10-09	0.3600	0.3600	0.3450	0.3600	-2.703%	50,139	+91.667%
2020-10-08	0.3700	0.3700	0.3700	0.3700	+5.714%	950	+86.486%
2020-10-07	0.3500	0.3950	0.3500	0.3500	-4.110%	21,500	+97.143%
2020-10-06	0.3650	0.3950	0.3650	0.3650	-7.595%	35,477	+89.041%
2020-10-05	0.3950	0.3950	0.3800	0.3950	+5.333%	43,225	+74.684%
2020-10-02	0.3750	0.3950	0.3750	0.3750	-1.316%	15,860	+84.000%
2020-10-01	0.3800	0.4000	0.3550	0.3800	+8.571%	46,000	+81.579%
2020-09-30	0.3500	0.3550	0.3400	0.3500	-1.408%	164,855	+97.143%
2020-09-29	0.3550	0.3750	0.3500	0.3550	-4.054%	33,510	+94.366%
2020-09-28	0.3700	0.3700	0.3450	0.3700	0.000%	9,510	+86.486%
2020-09-25	0.3700	0.3700	0.3500	0.3700	+7.246%	10,373	+86.486%
2020-09-24	0.3450	0.3550	0.3400	0.3450	-5.479%	69,026	+100.000%
2020-09-23	0.3650	0.4450	0.3550	0.3650	-13.095%	165,526	+89.041%
2020-09-22	0.4200	0.4450	0.4200	0.4200	-1.176%	50,000	+64.286%
2020-09-21	0.4250	0.4500	0.4200	0.4250	-5.556%	135,927	+62.353%
2020-09-18	0.4500	0.4750	0.4000	0.4500	+11.111%	139,544	+53.333%
2020-09-17	0.4050	0.4250	0.4000	0.4050	-2.410%	204,024	+70.370%
2020-09-16	0.4150	0.4200	0.4100	0.4150	0.000%	40,514	+66.265%
2020-09-15	0.4150	0.4200	0.4150	0.4150	-1.190%	8,000	+66.265%
2020-09-14	0.4200	0.4200	0.4000	0.4200	0.000%	68,274	+64.286%
2020-09-11	0.4200	0.4200	0.3700	0.4200	+10.526%	101,371	+64.286%
2020-09-10	0.3800	0.4000	0.3800	0.3800	-3.797%	169,219	+81.579%
2020-09-09	0.3950	0.4000	0.3850	0.3950	+5.333%	10,791	+74.684%
2020-09-08	0.3750	0.4000	0.3750	0.3750	-5.063%	6,663	+84.000%
2020-09-04	0.3950	0.3950	0.3600	0.3950	+9.722%	29,500	+74.684%
2020-09-03	0.3600	0.3800	0.3600	0.3600	-5.263%	25,000	+91.667%
2020-09-02	0.3800	0.3900	0.3750	0.3800	-2.564%	66,410	+81.579%
2020-09-01	0.3900	0.4000	0.3800	0.3900	-1.266%	32,317	+76.923%
2020-08-31	0.3950	0.4000	0.3950	0.3950	-1.250%	114,118	+74.684%
2020-08-28	0.4000	0.4000	0.3800	0.4000	+8.108%	53,595	+72.500%
2020-08-27	0.3700	0.3750	0.3700	0.3700	0.000%	7,963	+86.486%
2020-08-26	0.3700	0.3700	0.3650	0.3700	+1.370%	3,845	+86.486%
2020-08-25	0.3650	0.3750	0.3600	0.3650	-5.195%	11,500	+89.041%
2020-08-24	0.3850	0.3850	0.3600	0.3850	+8.451%	8,302	+79.221%
2020-08-21	0.3550	0.3750	0.3500	0.3550	-4.054%	26,835	+94.366%
2020-08-20	0.3700	0.4050	0.3650	0.3700	-2.632%	31,926	+86.486%
2020-08-18	0.3800	0.4000	0.3750	0.3800	-3.797%	43,900	+81.579%
2020-08-17	0.3950	0.3950	0.3850	0.3950	+3.947%	14,233	+74.684%
2020-08-14	0.3800	0.4000	0.3800	0.3800	-5.000%	135,621	+81.579%
2020-08-13	0.4000	0.4100	0.3950	0.4000	-2.439%	72,500	+72.500%
2020-08-12	0.4100	0.4150	0.3700	0.4100	+7.895%	82,175	+68.293%
2020-08-11	0.3800	0.3850	0.3750	0.3800	-2.564%	12,801	+81.579%
2020-08-10	0.3900	0.3950	0.3800	0.3900	+14.706%	25,850	+76.923%
2020-08-07	0.3400	0.3850	0.3400	0.3400	-5.556%	140,750	+102.941%
2020-08-06	0.3600	0.3800	0.3600	0.3600	-4.000%	111,599	+91.667%
2020-08-05	0.3750	0.3800	0.3700	0.3750	+4.167%	16,600	+84.000%
2020-08-04	0.3600	0.3900	0.3450	0.3600	-1.370%	43,728	+91.667%
2020-07-31	0.3650	0.3700	0.3650	0.3650	+4.286%	18,000	+89.041%
2020-07-30	0.3500	0.3500	0.3300	0.3500	-4.110%	22,833	+97.143%
2020-07-29	0.3650	0.3700	0.3400	0.3650	0.000%	51,565	+89.041%
2020-07-28	0.3650	0.3650	0.3500	0.3650	+1.389%	98,750	+89.041%
2020-07-27	0.3600	0.4000	0.3500	0.3600	-7.692%	85,557	+91.667%
2020-07-24	0.3900	0.4100	0.3800	0.3900	+2.632%	254,099	+76.923%
2020-07-23	0.3800	0.3800	0.3700	0.3800	+2.703%	136,611	+81.579%
2020-07-22	0.3700	0.3750	0.3500	0.3700	+5.714%	152,918	+86.486%
2020-07-21	0.3500	0.3750	0.3250	0.3500	+2.941%	236,897	+97.143%
2020-07-20	0.3400	0.3450	0.2650	0.3400	+23.636%	260,290	+102.941%
2020-07-17	0.2750	0.2750	0.2600	0.2750	0.000%	49,500	+150.909%
2020-07-16	0.2750	0.2950	0.2600	0.2750	-6.780%	106,045	+150.909%
2020-07-15	0.2950	0.2950	0.2400	0.2950	+13.462%	60,300	+133.898%
2020-07-14	0.2600	0.2600	0.2500	0.2600	+4.000%	21,050	+165.385%
2020-07-13	0.2500	0.2650	0.2500	0.2500	-5.660%	14,620	+176.000%
2020-07-10	0.2650	0.2850	0.2600	0.2650	-5.357%	19,426	+160.377%
2020-07-09	0.2800	0.3000	0.2800	0.2800	-6.667%	22,810	+146.429%
2020-07-08	0.3000	0.3200	0.2850	0.3000	+20.000%	29,513	+130.000%
2020-07-07	0.2500	0.2800	0.2500	0.2500	-10.714%	61,036	+176.000%
2020-07-06	0.2800	0.3000	0.2800	0.2800	-1.754%	64,500	+146.429%
2020-07-03	0.2850	0.3000	0.2850	0.2850	-5.000%	17,130	+142.105%
2020-07-02	0.3000	0.3400	0.2950	0.3000	0.000%	92,689	+130.000%
2020-06-30	0.3000	0.3050	0.2800	0.3000	+17.647%	333,610	+130.000%
2020-06-29	0.2550	0.2800	0.2550	0.2550	-1.923%	42,350	+170.588%
2020-06-26	0.2600	0.2800	0.2500	0.2600	0.000%	150,338	+165.385%
2020-06-25	0.2600	0.2700	0.2500	0.2600	+4.000%	128,500	+165.385%
2020-06-24	0.2500	0.2500	0.2400	0.2500	0.000%	62,000	+176.000%
2020-06-23	0.2500	0.2550	0.2200	0.2500	+11.111%	149,300	+176.000%
2020-06-22	0.2250	0.2300	0.2050	0.2250	0.000%	138,400	+206.667%
2020-06-19	0.2250	0.2300	0.1750	0.2250	+25.000%	476,626	+206.667%
2020-06-18	0.1800	0.1850	0.1800	0.1800	-2.703%	21,200	+283.333%
2020-06-17	0.1850	0.1850	0.1650	0.1850	+19.355%	180,000	+272.973%
2020-06-16	0.1550	0.1650	0.1550	0.1550	-3.125%	22,907	+345.161%
2020-06-15	0.1600	0.1650	0.1600	0.1600	0.000%	70,540	+331.250%
2020-06-12	0.1600	0.1700	0.1600	0.1600	-3.030%	310,155	+331.250%
2020-06-11	0.1650	0.1700	0.1600	0.1650	0.000%	13,000	+318.182%
2020-06-10	0.1650	0.1700	0.1650	0.1650	0.000%	72,702	+318.182%
2020-06-09	0.1650	0.1650	0.1600	0.1650	-2.941%	62,263	+318.182%
2020-06-08	0.1700	0.1750	0.1600	0.1700	0.000%	174,683	+305.882%
2020-06-05	0.1700	0.1750	0.1600	0.1700	-2.857%	124,850	+305.882%
2020-06-04	0.1750	0.1750	0.1700	0.1750	0.000%	109,352	+294.286%
2020-06-03	0.1750	0.1850	0.1750	0.1750	0.000%	23,000	+294.286%
2020-06-02	0.1750	0.1850	0.1650	0.1750	-5.405%	122,000	+294.286%
2020-06-01	0.1850	0.1950	0.1800	0.1850	-7.500%	47,520	+272.973%
2020-05-29	0.2000	0.2000	0.2000	0.2000	0.000%	12,195	+245.000%
2020-05-28	0.2000	0.2000	0.1800	0.2000	+17.647%	42,500	+245.000%
2020-05-27	0.1700	0.1900	0.1650	0.1700	-5.556%	228,212	+305.882%
2020-05-26	0.1800	0.1900	0.1800	0.1800	-5.263%	25,900	+283.333%
2020-05-25	0.1900	0.1900	0.1900	0.1900	0.000%	6,300	+263.158%
2020-05-22	0.1900	0.1950	0.1900	0.1900	0.000%	6,235	+263.158%
2020-05-21	0.1900	0.2000	0.1900	0.1900	0.000%	5,330	+263.158%
2020-05-20	0.1900	0.2000	0.1800	0.1900	-5.000%	81,087	+263.158%
2020-05-19	0.2000	0.2100	0.2000	0.2000	-4.762%	17,000	+245.000%
2020-05-15	0.2100	0.2200	0.2000	0.2100	0.000%	114,500	+228.571%
2020-05-14	0.2100	0.2150	0.1850	0.2100	+5.000%	29,000	+228.571%
2020-05-13	0.2000	0.2000	0.1850	0.2000	0.000%	38,000	+245.000%
2020-05-12	0.2000	0.2050	0.2000	0.2000	0.000%	54,500	+245.000%
2020-05-11	0.2000	0.2000	0.1900	0.2000	0.000%	53,770	+245.000%
2020-05-08	0.2000	0.2000	0.2000	0.2000	-9.091%	1,000	+245.000%
2020-05-07	0.2200	0.2200	0.2200	0.2200	+10.000%	30,000	+213.636%
2020-05-06	0.2000	0.2250	0.1950	0.2000	-9.091%	51,600	+245.000%
2020-05-05	0.2200	0.2200	0.2100	0.2200	0.000%	74,000	+213.636%
2020-05-04	0.2200	0.2300	0.2200	0.2200	+4.762%	35,587	+213.636%
2020-05-01	0.2100	0.2100	0.2000	0.2100	+5.000%	36,210	+228.571%
2020-04-30	0.2000	0.2000	0.2000	0.2000	0.000%	43,350	+245.000%
2020-04-29	0.2000	0.2000	0.1900	0.2000	+14.286%	84,825	+245.000%
2020-04-28	0.1750	0.1800	0.1700	0.1750	+6.061%	57,652	+294.286%
2020-04-27	0.1650	0.1750	0.1650	0.1650	+3.125%	199,500	+318.182%
2020-04-24	0.1600	0.1700	0.1600	0.1600	-5.882%	89,525	+331.250%
2020-04-23	0.1700	0.1800	0.1650	0.1700	-10.526%	92,000	+305.882%
2020-04-22	0.1900	0.1900	0.1800	0.1900	+5.556%	11,250	+263.158%
2020-04-21	0.1800	0.1950	0.1800	0.1800	-10.000%	70,993	+283.333%
2020-04-20	0.2000	0.2000	0.2000	0.2000	0.000%	50,388	+245.000%
2020-04-17	0.2000	0.2000	0.1950	0.2000	+2.564%	27,286	+245.000%
2020-04-16	0.1950	0.2000	0.1900	0.1950	+8.333%	111,129	+253.846%
2020-04-15	0.1800	0.1800	0.1750	0.1800	+2.857%	16,050	+283.333%
2020-04-14	0.1750	0.1900	0.1650	0.1750	-5.405%	65,227	+294.286%
2020-04-13	0.1850	0.1850	0.1650	0.1850	+12.121%	17,033	+272.973%
2020-04-09	0.1650	0.1800	0.1600	0.1650	-5.714%	47,775	+318.182%
2020-04-07	0.1750	0.1750	0.1700	0.1750	0.000%	2,500	+294.286%
2020-04-06	0.1750	0.1800	0.1700	0.1750	+2.941%	19,850	+294.286%
2020-04-03	0.1700	0.1850	0.1550	0.1700	+17.241%	17,850	+305.882%
2020-04-02	0.1450	0.1550	0.1450	0.1450	-3.333%	53,045	+375.862%
2020-04-01	0.1500	0.1550	0.1450	0.1500	-3.226%	39,500	+360.000%
2020-03-31	0.1550	0.1700	0.1500	0.1550	-11.429%	188,000	+345.161%
2020-03-30	0.1750	0.1900	0.1600	0.1750	-10.256%	84,300	+294.286%
2020-03-27	0.1950	0.1950	0.1700	0.1950	+8.333%	43,000	+253.846%
2020-03-26	0.1800	0.1800	0.1750	0.1800	-7.692%	23,113	+283.333%
2020-03-25	0.1950	0.2000	0.1700	0.1950	+14.706%	30,300	+253.846%
2020-03-24	0.1700	0.2000	0.1650	0.1700	0.000%	55,450	+305.882%
2020-03-23	0.1700	0.2000	0.1500	0.1700	+9.677%	132,283	+305.882%
2020-03-20	0.1550	0.1650	0.1500	0.1550	+19.231%	19,715	+345.161%
2020-03-19	0.1300	0.1400	0.1250	0.1300	0.000%	51,250	+430.769%
2020-03-18	0.1300	0.1600	0.1300	0.1300	-7.143%	165,300	+430.769%
2020-03-17	0.1400	0.1500	0.1300	0.1400	-6.667%	140,500	+392.857%
2020-03-16	0.1500	0.1500	0.1250	0.1500	+20.000%	236,750	+360.000%
2020-03-13	0.1250	0.1850	0.1250	0.1250	-21.875%	340,825	+452.000%
2020-03-12	0.1600	0.2100	0.1500	0.1600	-17.949%	148,215	+331.250%
2020-03-11	0.1950	0.2500	0.1950	0.1950	-2.500%	71,400	+253.846%
2020-03-10	0.2000	0.2350	0.1950	0.2000	+2.564%	83,588	+245.000%
2020-03-09	0.1950	0.2300	0.1900	0.1950	-18.750%	235,465	+253.846%
2020-03-06	0.2400	0.2550	0.2200	0.2400	0.000%	45,590	+187.500%
2020-03-05	0.2400	0.2550	0.2350	0.2400	-5.882%	25,800	+187.500%
2020-03-04	0.2550	0.2550	0.2450	0.2550	-12.069%	50,590	+170.588%
2020-03-03	0.2900	0.3000	0.2300	0.2900	+7.407%	133,500	+137.931%
2020-03-02	0.2700	0.2750	0.1900	0.2700	+42.105%	79,332	+155.556%
2020-02-28	0.1900	0.2250	0.1750	0.1900	-13.636%	107,633	+263.158%
2020-02-27	0.2200	0.2650	0.2150	0.2200	-8.333%	43,507	+213.636%
2020-02-26	0.2400	0.2450	0.2400	0.2400	-7.692%	10,800	+187.500%
2020-02-25	0.2600	0.2900	0.2500	0.2600	-3.704%	24,450	+165.385%
2020-02-24	0.2700	0.2700	0.2450	0.2700	+12.500%	28,000	+155.556%
2020-02-21	0.2400	0.2750	0.2400	0.2400	-14.286%	79,927	+187.500%
2020-02-20	0.2800	0.2850	0.2800	0.2800	-3.448%	12,319	+146.429%
2020-02-19	0.2900	0.2950	0.2800	0.2900	-1.695%	12,237	+137.931%
2020-02-18	0.2950	0.3100	0.2950	0.2950	+3.509%	26,200	+133.898%
2020-02-14	0.2850	0.2950	0.2800	0.2850	-3.390%	6,600	+142.105%
2020-02-13	0.2950	0.2950	0.2850	0.2950	+5.357%	26,500	+133.898%
2020-02-12	0.2800	0.2850	0.2750	0.2800	+3.704%	28,143	+146.429%
2020-02-11	0.2700	0.2750	0.2650	0.2700	-1.818%	36,561	+155.556%
2020-02-10	0.2750	0.2750	0.2750	0.2750	+10.000%	11,500	+150.909%
2020-02-07	0.2500	0.2550	0.2500	0.2500	+4.167%	20,550	+176.000%
2020-02-06	0.2400	0.2500	0.2400	0.2400	-4.000%	20,105	+187.500%
2020-02-05	0.2500	0.2500	0.2350	0.2500	0.000%	107,300	+176.000%
2020-02-04	0.2500	0.2550	0.2400	0.2500	-1.961%	42,176	+176.000%
2020-02-03	0.2550	0.2600	0.2500	0.2550	-5.556%	51,915	+170.588%
2020-01-31	0.2700	0.2700	0.2600	0.2700	0.000%	35,300	+155.556%
2020-01-30	0.2700	0.2750	0.2650	0.2700	+1.887%	19,480	+155.556%
2020-01-29	0.2650	0.2750	0.2650	0.2650	-1.852%	19,633	+160.377%
2020-01-28	0.2700	0.2800	0.2650	0.2700	-6.897%	75,455	+155.556%
2020-01-27	0.2900	0.3200	0.2850	0.2900	-7.937%	218,000	+137.931%
2020-01-24	0.3150	0.3200	0.3100	0.3150	+1.613%	30,300	+119.048%
2020-01-23	0.3100	0.3150	0.3100	0.3100	0.000%	7,350	+122.581%
2020-01-22	0.3100	0.3300	0.3100	0.3100	0.000%	28,236	+122.581%
2020-01-21	0.3100	0.3200	0.3000	0.3100	+10.714%	28,100	+122.581%
2020-01-20	0.2800	0.3000	0.2800	0.2800	-5.085%	11,000	+146.429%
2020-01-17	0.2950	0.3000	0.2800	0.2950	+5.357%	62,800	+133.898%
2020-01-16	0.2800	0.2900	0.2750	0.2800	-3.448%	192,388	+146.429%
2020-01-15	0.2900	0.2950	0.2800	0.2900	0.000%	45,500	+137.931%
2020-01-14	0.2900	0.2900	0.2700	0.2900	+1.754%	29,350	+137.931%
2020-01-13	0.2850	0.2850	0.2650	0.2850	+5.556%	60,420	+142.105%
2020-01-10	0.2700	0.2700	0.2700	0.2700	-1.818%	55,000	+155.556%
2020-01-09	0.2750	0.2950	0.2650	0.2750	+1.852%	23,078	+150.909%
2020-01-08	0.2700	0.2800	0.2550	0.2700	+5.882%	32,250	+155.556%
2020-01-07	0.2550	0.2550	0.2500	0.2550	-1.923%	18,029	+170.588%

.dark-mode .WTDgzB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WTDgzB{ color: #333333; background-color: white; border: 2px solid #333333; }FVANFIRST VANADIUM CORPstock CVE

FVAN
FIRST VANADIUM CORP
stock CVE