Dark

VVC
VVC Exploration Corp
stock NYSE

Inactive

Jan 31, 2019

72.38USD+0.014%(+0.01)13,231,520

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-01-31	72.38	72.4000	72.3500	72.38	+0.014%	13,231,520	0.000%
2019-01-30	72.03	72.3850	72.0300	72.37	+0.305%	2,016,825	+0.014%
2019-01-29	71.94	72.1500	71.9200	72.15	+0.292%	499,442	+0.319%
2019-01-28	72.05	72.0900	71.9000	71.94	-0.097%	676,434	+0.612%
2019-01-25	72.14	72.1800	72.0000	72.01	-0.180%	626,580	+0.514%
2019-01-24	72.08	72.1800	72.0000	72.14	+0.097%	850,782	+0.333%
2019-01-23	72.01	72.1200	72.0100	72.07	-0.014%	785,393	+0.430%
2019-01-22	72.15	72.3100	71.9000	72.08	-0.069%	1,290,564	+0.416%
2019-01-18	72.25	72.3400	71.8900	72.13	-0.221%	1,507,360	+0.347%
2019-01-17	72.09	72.3100	72.0900	72.29	+0.139%	1,379,148	+0.124%
2019-01-16	72.05	72.2000	72.0300	72.19	+0.125%	990,495	+0.263%
2019-01-15	71.98	72.1000	71.9700	72.10	+0.139%	709,348	+0.388%
2019-01-14	71.88	72.0000	71.8500	72.00	+0.125%	1,314,017	+0.528%
2019-01-11	71.77	71.9300	71.7700	71.91	+0.125%	865,389	+0.654%
2019-01-10	71.78	71.8300	71.7600	71.82	+0.014%	1,033,930	+0.780%
2019-01-09	71.80	71.8311	71.7500	71.81	+0.042%	798,520	+0.794%
2019-01-08	71.80	71.8900	71.7800	71.78	-0.042%	727,213	+0.836%
2019-01-07	71.90	71.9200	71.7300	71.81	-0.222%	641,697	+0.794%
2019-01-04	71.82	71.9800	71.8200	71.97	+0.083%	823,013	+0.570%
2019-01-03	71.88	71.9600	71.8400	71.91	-0.014%	1,032,296	+0.654%
2019-01-02	71.81	71.9400	71.6100	71.92	-0.083%	936,804	+0.640%
2018-12-31	71.82	71.9900	71.7100	71.98	+0.181%	748,024	+0.556%
2018-12-28	71.84	71.8600	71.6000	71.85	+0.014%	825,119	+0.738%
2018-12-27	71.60	71.8500	71.4900	71.84	+0.391%	1,258,060	+0.752%
2018-12-26	71.40	71.8100	71.4000	71.56	-0.056%	1,467,302	+1.146%
2018-12-24	71.66	71.7800	71.3000	71.60	-0.070%	883,415	+1.089%
2018-12-21	71.49	72.1800	71.4900	71.65	-0.167%	972,503	+1.019%
2018-12-20	71.76	71.8700	71.5000	71.77	-0.028%	1,153,183	+0.850%
2018-12-19	71.70	71.8700	71.6800	71.79	+0.070%	914,401	+0.822%
2018-12-18	71.74	71.7950	71.5800	71.74	+0.112%	928,023	+0.892%
2018-12-17	71.74	71.7600	71.6200	71.66	-0.028%	997,167	+1.005%
2018-12-14	71.71	71.7900	71.6800	71.68	0.000%	605,739	+0.977%
2018-12-13	71.75	71.8400	71.6800	71.68	-0.098%	661,255	+0.977%
2018-12-12	71.85	71.8500	71.6100	71.75	-0.070%	586,456	+0.878%
2018-12-11	71.80	71.8950	71.7500	71.80	-0.056%	676,936	+0.808%
2018-12-10	71.84	71.8600	71.7300	71.84	0.000%	660,755	+0.752%
2018-12-07	71.85	71.8650	71.7500	71.84	-0.056%	816,679	+0.752%
2018-12-06	71.71	71.9000	71.7100	71.88	-0.042%	976,524	+0.696%
2018-12-04	71.94	71.9400	71.8000	71.91	-0.056%	665,362	+0.654%
2018-12-03	71.80	71.9500	71.7100	71.95	+0.195%	858,109	+0.598%
2018-11-30	71.60	71.8300	71.6000	71.81	+0.195%	621,527	+0.794%
2018-11-29	71.51	71.6700	71.5000	71.67	+0.266%	818,706	+0.991%
2018-11-28	71.75	71.8000	71.4500	71.48	-0.307%	754,615	+1.259%
2018-11-27	71.78	71.8400	71.7000	71.70	-0.111%	678,198	+0.948%
2018-11-26	71.75	71.8500	71.7200	71.78	+0.237%	1,193,207	+0.836%
2018-11-23	71.65	71.7500	71.6100	71.61	-0.181%	225,815	+1.075%
2018-11-21	71.63	71.8000	71.6000	71.74	+0.140%	425,791	+0.892%
2018-11-20	71.60	71.8500	71.5500	71.64	+0.056%	1,198,940	+1.033%
2018-11-19	71.80	71.8000	71.5900	71.60	-0.417%	1,269,563	+1.089%
2018-11-16	71.45	71.9600	71.4400	71.90	+0.588%	1,382,121	+0.668%
2018-11-15	71.32	71.5950	71.2900	71.48	+0.252%	702,593	+1.259%
2018-11-14	71.40	71.6600	71.2300	71.30	-0.710%	981,062	+1.515%
2018-11-13	71.66	71.8100	71.6000	71.81	+0.112%	829,615	+0.794%
2018-11-12	71.68	71.7800	71.6000	71.73	+0.098%	751,052	+0.906%
2018-11-09	71.72	71.8800	71.6500	71.66	-0.167%	742,991	+1.005%
2018-11-08	71.77	71.8500	71.6500	71.78	+0.042%	1,416,724	+0.836%
2018-11-07	71.64	71.7900	71.6400	71.75	+0.168%	576,187	+0.878%
2018-11-06	71.68	71.7200	71.5800	71.63	-0.042%	385,318	+1.047%
2018-11-05	71.50	71.7400	71.5000	71.66	+0.224%	528,609	+1.005%
2018-11-02	71.70	71.7100	71.4100	71.50	-0.181%	1,005,323	+1.231%
2018-11-01	71.58	71.7300	71.5400	71.63	+0.140%	803,709	+1.047%
2018-10-31	71.65	71.6700	71.5200	71.53	-0.195%	1,264,047	+1.188%
2018-10-30	71.64	71.6700	71.6000	71.67	+0.126%	1,123,200	+0.991%
2018-10-29	71.60	71.6900	71.5500	71.58	-0.014%	838,218	+1.118%
2018-10-26	71.55	71.7200	71.5100	71.59	-0.028%	898,726	+1.104%
2018-10-25	71.55	71.6200	71.4600	71.61	+0.196%	868,591	+1.075%
2018-10-24	71.58	71.6600	71.4700	71.47	-0.098%	988,359	+1.273%
2018-10-23	71.54	71.6300	71.4500	71.54	+0.014%	650,615	+1.174%
2018-10-22	71.60	71.6400	71.5100	71.53	-0.070%	598,089	+1.188%
2018-10-19	71.60	71.7400	71.5600	71.58	0.000%	477,031	+1.118%
2018-10-18	71.56	71.6800	71.5200	71.58	-0.028%	563,848	+1.118%
2018-10-17	71.62	71.6900	71.5500	71.60	-0.056%	380,942	+1.089%
2018-10-16	71.54	71.7400	71.4600	71.64	+0.126%	406,651	+1.033%
2018-10-15	71.42	71.6600	71.4100	71.55	+0.126%	583,533	+1.160%
2018-10-12	71.41	71.6500	71.3200	71.46	+0.196%	654,679	+1.287%
2018-10-11	71.53	71.6400	71.3200	71.32	-0.266%	865,926	+1.486%
2018-10-10	71.62	71.6400	71.5100	71.51	-0.154%	532,117	+1.217%
2018-10-09	71.63	71.6800	71.5300	71.62	-0.042%	288,206	+1.061%
2018-10-08	71.52	71.6500	71.5100	71.65	+0.140%	423,221	+1.019%
2018-10-05	71.35	71.6250	71.3200	71.55	+0.322%	311,789	+1.160%
2018-10-04	71.42	71.4950	71.3100	71.32	-0.224%	244,248	+1.486%
2018-10-03	71.56	71.5900	71.4000	71.48	+0.056%	589,178	+1.259%
2018-10-02	71.55	71.6300	71.4300	71.44	-0.196%	267,589	+1.316%
2018-10-01	71.50	71.6400	71.3602	71.58	+0.126%	294,506	+1.118%
2018-09-28	71.46	71.6500	71.4100	71.49	+0.112%	747,340	+1.245%
2018-09-27	71.33	71.5700	71.3200	71.41	+0.154%	463,732	+1.358%
2018-09-26	71.40	71.4190	71.2800	71.30	+0.014%	376,172	+1.515%
2018-09-25	71.50	71.5500	71.2900	71.29	-0.308%	256,848	+1.529%
2018-09-24	71.45	71.5800	71.3500	71.51	-0.056%	213,870	+1.217%
2018-09-21	71.35	71.6200	71.3500	71.55	+0.210%	519,452	+1.160%
2018-09-20	71.32	71.4900	71.3000	71.40	+0.098%	470,152	+1.373%
2018-09-19	71.33	71.3500	71.3000	71.33	+0.042%	481,607	+1.472%
2018-09-18	71.32	71.4000	71.2800	71.30	0.000%	264,471	+1.515%
2018-09-17	71.30	71.5400	71.2500	71.30	+0.070%	241,528	+1.515%
2018-09-14	71.26	71.4700	71.2500	71.25	-0.098%	291,602	+1.586%
2018-09-13	71.32	71.4200	71.2500	71.32	+0.070%	298,193	+1.486%
2018-09-12	71.29	71.3205	71.2450	71.27	-0.056%	402,375	+1.557%
2018-09-11	71.25	71.4500	71.2500	71.31	+0.056%	263,976	+1.500%
2018-09-10	71.60	71.6500	71.2500	71.27	-0.461%	258,366	+1.557%
2018-09-07	71.47	71.6000	71.4500	71.60	-0.014%	245,419	+1.089%
2018-09-06	71.44	71.6100	71.3300	71.61	+0.210%	279,155	+1.075%
2018-09-05	71.35	71.5000	71.3200	71.46	+0.238%	363,060	+1.287%
2018-09-04	71.34	71.4950	71.2200	71.29	+0.126%	483,473	+1.529%
2018-08-31	71.28	71.3300	71.2000	71.20	-0.084%	676,618	+1.657%
2018-08-30	71.39	71.4700	71.2500	71.26	-0.252%	243,240	+1.572%
2018-08-29	71.36	71.6400	71.2500	71.44	+0.309%	264,270	+1.316%
2018-08-28	71.25	71.2900	71.1900	71.22	0.000%	636,017	+1.629%
2018-08-27	71.48	71.4800	71.1350	71.22	-0.392%	385,593	+1.629%
2018-08-24	71.25	71.5000	71.2200	71.50	+0.407%	158,963	+1.231%
2018-08-23	71.35	71.4000	71.2000	71.21	-0.126%	165,272	+1.643%
2018-08-22	71.35	71.4400	71.2700	71.30	-0.210%	314,571	+1.515%
2018-08-21	71.35	71.4500	71.1800	71.45	+0.070%	425,999	+1.302%
2018-08-20	71.55	71.6000	71.3200	71.40	-0.140%	371,972	+1.373%
2018-08-17	71.42	71.5725	71.1200	71.50	-0.112%	369,378	+1.231%
2018-08-16	71.15	71.6800	71.0100	71.58	+0.689%	386,822	+1.118%
2018-08-15	71.15	71.1600	70.9300	71.09	-0.112%	360,947	+1.815%
2018-08-14	70.90	71.1700	70.9000	71.17	-0.308%	323,120	+1.700%
2018-08-13	71.40	71.5300	71.3500	71.39	+0.028%	273,762	+1.387%
2018-08-10	71.45	71.5700	71.3400	71.37	-0.098%	238,571	+1.415%
2018-08-09	71.50	71.5903	71.4100	71.44	-0.084%	143,580	+1.316%
2018-08-08	71.50	71.5400	71.3000	71.50	-0.098%	320,703	+1.231%
2018-08-07	71.33	71.7400	71.3000	71.57	+0.421%	748,301	+1.132%
2018-08-06	71.45	71.6600	71.2100	71.27	-0.350%	353,591	+1.557%
2018-08-03	71.29	71.5200	71.2400	71.52	+0.337%	271,640	+1.202%
2018-08-02	71.08	71.4200	71.0800	71.28	-0.056%	396,057	+1.543%
2018-08-01	71.47	71.4700	71.2600	71.32	-0.210%	569,907	+1.486%
2018-07-31	71.40	71.5400	71.3900	71.47	+0.126%	746,143	+1.273%
2018-07-30	71.38	71.4500	71.2550	71.38	-0.084%	430,196	+1.401%
2018-07-27	71.36	71.4651	71.2900	71.44	-0.014%	278,554	+1.316%
2018-07-26	71.28	71.5000	71.2500	71.45	+0.281%	537,222	+1.302%
2018-07-25	71.20	71.3500	71.1200	71.25	+0.070%	589,895	+1.586%
2018-07-24	71.22	71.3100	71.1500	71.20	+0.028%	983,528	+1.657%
2018-07-23	71.40	71.4000	71.1700	71.18	-0.336%	285,717	+1.686%
2018-07-20	71.40	71.4800	71.2600	71.42	+0.042%	209,934	+1.344%
2018-07-19	71.44	71.5800	71.3900	71.39	-0.070%	325,806	+1.387%
2018-07-18	71.30	71.5000	71.2200	71.44	+0.210%	299,465	+1.316%
2018-07-17	71.35	71.4800	71.2900	71.29	-0.014%	185,710	+1.529%
2018-07-16	71.35	71.3500	71.2600	71.30	-0.014%	292,424	+1.515%
2018-07-13	71.42	71.5500	71.2550	71.31	-0.154%	379,766	+1.500%
2018-07-12	71.50	71.5500	71.3800	71.42	-0.098%	331,294	+1.344%
2018-07-11	71.57	71.6000	71.4239	71.49	+0.070%	297,639	+1.245%
2018-07-10	71.40	71.7100	71.4000	71.44	+0.084%	674,890	+1.316%
2018-07-09	71.43	71.4900	71.3100	71.38	-0.042%	758,513	+1.401%
2018-07-06	71.45	71.5500	71.4000	71.41	-0.126%	388,097	+1.358%
2018-07-05	71.55	71.5500	71.4000	71.50	+0.126%	600,286	+1.231%
2018-07-03	71.49	71.5400	71.3900	71.41	-0.126%	409,617	+1.358%
2018-07-02	71.37	71.5000	71.3100	71.50	+0.070%	511,157	+1.231%
2018-06-29	71.39	71.5000	71.2600	71.45	+0.084%	630,877	+1.302%
2018-06-28	71.45	71.5300	71.3050	71.39	-0.112%	436,347	+1.387%
2018-06-27	71.30	71.5500	71.3000	71.47	+0.238%	422,297	+1.273%
2018-06-26	71.45	71.4500	71.2500	71.30	-0.252%	686,206	+1.515%
2018-06-25	71.40	71.4800	71.3000	71.48	+0.056%	890,300	+1.259%
2018-06-22	71.43	71.5400	71.2000	71.44	+0.112%	1,215,978	+1.316%
2018-06-21	71.45	71.5100	71.2300	71.36	-0.154%	347,895	+1.429%
2018-06-20	71.35	71.5000	71.2100	71.47	+0.168%	555,175	+1.273%
2018-06-19	71.30	71.4000	71.1600	71.35	-0.042%	533,031	+1.444%
2018-06-18	71.04	71.3800	70.9500	71.38	+0.323%	438,838	+1.401%
2018-06-15	70.75	71.1600	70.6600	71.15	+0.523%	1,299,828	+1.729%
2018-06-14	70.75	70.8500	70.7450	70.78	+0.028%	551,100	+2.261%
2018-06-13	70.53	70.8000	70.5100	70.76	+0.340%	583,122	+2.289%
2018-06-12	70.50	70.6400	70.4600	70.52	+0.099%	466,946	+2.638%
2018-06-11	70.55	70.6600	70.4500	70.45	-0.071%	502,544	+2.740%
2018-06-08	70.50	70.6500	70.4100	70.50	+0.057%	1,203,722	+2.667%
2018-06-07	70.45	70.6200	70.3600	70.46	+0.099%	1,080,558	+2.725%
2018-06-06	70.58	70.6400	70.3800	70.39	-0.142%	1,511,385	+2.827%
2018-06-05	70.57	70.7900	70.4400	70.49	-0.212%	916,975	+2.681%
2018-06-04	70.58	70.9000	70.5000	70.64	+0.441%	1,248,012	+2.463%
2018-06-01	70.70	70.7400	70.3300	70.33	-0.467%	780,146	+2.915%
2018-05-31	70.68	70.8075	70.3900	70.66	-0.028%	1,496,665	+2.434%
2018-05-30	70.20	70.7500	69.9600	70.68	+0.612%	1,524,358	+2.405%
2018-05-29	69.76	70.2800	69.7100	70.25	+0.674%	1,121,715	+3.032%
2018-05-25	69.80	69.9700	69.7400	69.78	-0.100%	426,494	+3.726%
2018-05-24	69.65	69.8500	69.6000	69.85	+0.230%	500,877	+3.622%
2018-05-23	69.54	69.7812	69.4200	69.69	+0.201%	788,452	+3.860%
2018-05-22	69.05	69.5700	69.0300	69.55	+0.753%	825,600	+4.069%
2018-05-21	69.35	69.4270	68.8300	69.03	-0.332%	878,518	+4.853%
2018-05-18	69.57	69.5700	69.1400	69.26	-0.331%	1,586,822	+4.505%
2018-05-17	69.51	69.6500	69.4300	69.49	-0.014%	729,959	+4.159%
2018-05-16	69.52	69.7200	69.4300	69.50	-0.029%	994,192	+4.144%
2018-05-15	69.75	69.9900	69.4300	69.52	-0.487%	1,614,744	+4.114%
2018-05-14	69.99	70.0700	69.4100	69.86	-0.583%	1,257,070	+3.607%
2018-05-11	70.20	70.4700	70.2000	70.27	+0.185%	710,566	+3.003%
2018-05-10	70.27	70.5600	70.0800	70.14	-0.071%	1,568,113	+3.194%
2018-05-09	70.20	70.3400	70.1500	70.19	+0.100%	1,355,056	+3.120%
2018-05-08	70.40	70.5000	70.0800	70.12	-0.440%	1,704,292	+3.223%
2018-05-07	70.34	70.7600	70.3000	70.43	+0.185%	954,044	+2.769%
2018-05-04	70.48	70.5300	70.3000	70.30	-0.312%	1,150,225	+2.959%
2018-05-03	70.22	70.5700	70.0300	70.52	+0.427%	1,417,530	+2.638%
2018-05-02	70.40	70.5000	70.2000	70.22	+0.014%	1,625,174	+3.076%
2018-05-01	70.30	70.6800	70.2100	70.21	-0.085%	1,437,362	+3.091%
2018-04-30	70.40	70.7000	70.2400	70.27	-0.241%	1,803,433	+3.003%
2018-04-27	70.17	70.7300	69.9500	70.44	+0.629%	1,569,584	+2.754%
2018-04-26	70.01	70.3200	69.9650	70.00	-0.043%	1,756,974	+3.400%
2018-04-25	69.85	70.1850	69.8500	70.03	+0.071%	3,043,524	+3.356%
2018-04-24	70.05	70.3500	69.8650	69.98	-0.469%	3,529,163	+3.430%
2018-04-23	68.85	70.3200	68.7000	70.31	+7.262%	6,595,253	+2.944%
2018-04-20	65.28	65.5700	64.7200	65.55	+0.383%	850,267	+10.420%
2018-04-19	64.16	65.4300	63.6050	65.30	+1.793%	722,905	+10.842%
2018-04-18	64.87	65.5700	64.1100	64.15	-1.156%	380,594	+12.829%
2018-04-17	65.16	65.4700	64.5200	64.90	+0.185%	657,766	+11.525%
2018-04-16	64.00	64.8400	63.9100	64.78	+0.872%	530,075	+11.732%
2018-04-13	64.19	64.5700	63.9200	64.22	+0.187%	391,492	+12.706%
2018-04-12	64.88	64.9590	63.9800	64.10	-1.034%	347,299	+12.917%
2018-04-11	64.84	65.0900	64.2300	64.77	-0.231%	408,379	+11.749%
2018-04-10	65.42	65.4200	64.8900	64.92	-0.673%	282,423	+11.491%
2018-04-09	65.50	65.7200	64.9000	65.36	-0.366%	365,896	+10.741%
2018-04-06	64.94	66.0400	64.9400	65.60	+0.583%	1,055,318	+10.335%
2018-04-05	64.57	65.5000	63.8500	65.22	+1.273%	833,353	+10.978%
2018-04-04	63.62	64.7200	63.1000	64.40	+0.531%	492,575	+12.391%
2018-04-03	63.27	64.5300	62.9400	64.06	+1.313%	473,438	+12.988%
2018-04-02	63.92	64.2500	62.5600	63.23	-1.079%	417,354	+14.471%
2018-03-29	63.71	64.1800	63.6450	63.92	+0.456%	323,797	+13.235%
2018-03-28	63.42	63.9300	62.8900	63.63	+0.410%	323,691	+13.751%
2018-03-27	63.45	64.1500	62.8000	63.37	+0.079%	419,361	+14.218%
2018-03-26	62.67	63.4100	62.4400	63.32	+1.523%	757,984	+14.308%
2018-03-23	63.33	63.7778	62.2600	62.37	-1.157%	518,419	+16.049%
2018-03-22	63.44	64.2900	62.9400	63.10	-0.599%	411,118	+14.707%
2018-03-21	63.25	63.9400	63.2450	63.48	+0.459%	254,055	+14.020%
2018-03-20	63.85	64.2600	63.0300	63.19	-0.972%	308,699	+14.543%
2018-03-19	63.91	64.2900	63.4100	63.81	-0.793%	488,395	+13.430%
2018-03-16	63.61	64.5000	63.4400	64.32	+1.451%	1,728,021	+12.531%
2018-03-15	62.86	63.7400	62.8200	63.40	+0.715%	824,644	+14.164%
2018-03-14	61.48	63.5000	61.4800	62.95	+3.247%	858,109	+14.980%
2018-03-13	61.14	61.6500	60.7800	60.97	+0.197%	792,453	+18.714%
2018-03-12	60.81	61.1800	60.3200	60.85	+0.231%	283,062	+18.948%
2018-03-09	61.01	61.0300	60.1600	60.71	-0.230%	408,227	+19.223%
2018-03-08	61.21	61.3300	60.7000	60.85	-0.131%	299,554	+18.948%
2018-03-07	61.17	61.3400	60.3000	60.93	-0.830%	409,694	+18.792%
2018-03-06	61.28	61.6900	60.2700	61.44	+0.228%	485,636	+17.806%
2018-03-05	60.37	61.4400	60.1307	61.30	+1.490%	357,487	+18.075%
2018-03-02	60.36	61.2600	59.5000	60.40	-0.281%	404,536	+19.834%
2018-03-01	60.40	61.2250	60.3700	60.57	+0.531%	411,321	+19.498%
2018-02-28	61.05	61.2800	60.2400	60.25	-1.197%	411,638	+20.133%
2018-02-27	62.17	62.4600	60.9500	60.98	-1.772%	421,686	+18.695%
2018-02-26	63.23	63.4100	62.0000	62.08	-1.570%	279,384	+16.591%
2018-02-23	61.97	63.3800	61.8700	63.07	+2.254%	525,148	+14.761%
2018-02-22	61.77	62.4300	61.1300	61.68	+0.358%	393,997	+17.348%
2018-02-21	62.58	62.6500	61.4600	61.46	-1.774%	591,602	+17.768%
2018-02-20	62.62	62.8800	62.0800	62.57	-0.635%	434,190	+15.678%
2018-02-16	62.52	63.3000	62.0622	62.97	+0.591%	414,238	+14.944%
2018-02-15	61.91	62.6500	61.7600	62.60	+1.377%	342,946	+15.623%
2018-02-14	61.79	62.3300	61.3300	61.75	-1.358%	358,396	+17.215%
2018-02-13	62.32	62.7850	61.6100	62.60	+0.128%	593,902	+15.623%
2018-02-12	63.33	63.3300	61.8010	62.52	-1.045%	508,797	+15.771%
2018-02-09	62.08	63.6100	61.9800	63.18	+1.985%	824,586	+14.562%
2018-02-08	61.14	64.2000	60.6400	61.95	+1.011%	1,554,282	+16.836%
2018-02-07	61.55	61.9700	60.7900	61.33	-0.744%	845,495	+18.017%
2018-02-06	58.27	62.2000	58.0000	61.79	+5.354%	1,698,348	+17.139%
2018-02-05	59.95	60.4800	58.5200	58.65	-2.688%	523,459	+23.410%
2018-02-02	59.95	60.7500	59.9500	60.27	-0.050%	295,901	+20.093%
2018-02-01	60.65	61.2100	60.0200	60.30	-0.544%	407,169	+20.033%
2018-01-31	60.42	60.7500	59.7400	60.63	+0.531%	1,866,955	+19.380%
2018-01-30	60.41	60.8250	60.3000	60.31	-0.380%	397,237	+20.013%
2018-01-29	61.75	61.7500	60.5100	60.54	-2.355%	373,095	+19.557%
2018-01-26	62.25	62.5000	61.2750	62.00	-0.257%	521,967	+16.742%
2018-01-25	61.13	62.1850	61.1300	62.16	+1.902%	459,541	+16.441%
2018-01-24	61.11	61.4100	60.9200	61.00	-0.376%	306,478	+18.656%
2018-01-23	60.92	61.5400	60.6850	61.23	+0.691%	366,773	+18.210%
2018-01-22	60.46	61.1200	60.4116	60.81	+0.612%	280,473	+19.026%
2018-01-19	60.62	61.1400	60.3400	60.44	-0.099%	300,195	+19.755%
2018-01-18	61.00	61.0100	60.2600	60.50	-1.063%	256,154	+19.636%
2018-01-17	60.67	61.4000	60.5700	61.15	+1.091%	266,591	+18.365%
2018-01-16	61.02	61.4500	60.4100	60.49	-0.706%	347,812	+19.656%
2018-01-12	61.06	61.2600	60.6200	60.92	-0.295%	250,642	+18.812%
2018-01-11	60.68	61.1650	60.5000	61.10	+0.676%	375,037	+18.462%
2018-01-10	61.42	61.4800	60.5100	60.69	-1.605%	266,939	+19.262%
2018-01-09	62.47	62.6100	61.5100	61.68	-1.517%	401,640	+17.348%
2018-01-08	62.67	62.7400	61.9700	62.63	+0.208%	513,231	+15.568%
2018-01-05	63.01	63.3100	62.4000	62.50	-0.620%	364,821	+15.808%
2018-01-04	63.53	64.1000	62.7600	62.89	-0.898%	317,233	+15.090%
2018-01-03	63.82	64.2400	63.4200	63.46	-0.921%	353,783	+14.056%
2018-01-02	64.80	65.4450	63.8800	64.05	-1.492%	535,904	+13.005%
2017-12-29	65.11	65.3400	64.9000	65.02	-0.077%	272,144	+11.320%
2017-12-28	64.74	65.1700	64.6100	65.07	+0.681%	267,513	+11.234%
2017-12-27	64.32	64.9400	64.3200	64.63	+0.498%	349,147	+11.991%
2017-12-26	64.83	64.9900	64.2900	64.31	-0.787%	125,426	+12.549%
2017-12-22	64.76	65.2700	64.5200	64.82	+0.372%	217,114	+11.663%
2017-12-21	65.25	65.5800	64.4700	64.58	-1.269%	498,969	+12.078%
2017-12-20	65.98	66.1300	65.3600	65.41	-0.744%	353,479	+10.656%
2017-12-19	67.20	67.2000	65.7200	65.90	-1.876%	472,350	+9.833%
2017-12-18	67.72	67.9900	66.9100	67.16	-0.695%	205,159	+7.772%
2017-12-15	67.30	68.2500	66.8900	67.63	+0.925%	1,058,365	+7.024%
2017-12-14	67.90	68.3000	66.9200	67.01	-1.223%	371,128	+8.014%
2017-12-13	67.85	68.3300	67.7300	67.84	+0.207%	233,940	+6.692%
2017-12-12	69.48	69.5000	67.6800	67.70	-2.421%	245,462	+6.913%
2017-12-11	69.04	69.4300	68.6900	69.38	+0.420%	214,979	+4.324%
2017-12-08	68.89	69.2400	68.5600	69.09	+0.261%	226,998	+4.762%
2017-12-07	68.41	68.9600	68.1302	68.91	+0.672%	232,319	+5.036%
2017-12-06	68.32	68.7500	68.1400	68.45	+0.249%	231,447	+5.741%
2017-12-05	68.66	69.0300	68.1900	68.28	-0.582%	307,405	+6.005%
2017-12-04	69.13	69.3200	68.6000	68.68	-0.348%	249,000	+5.387%
2017-12-01	69.59	69.8596	68.3490	68.92	-0.835%	190,897	+5.020%
2017-11-30	68.79	69.5800	68.7700	69.50	+1.091%	317,838	+4.144%
2017-11-29	68.40	68.9800	68.1700	68.75	+0.365%	205,963	+5.280%
2017-11-28	67.99	68.5450	67.9700	68.50	+0.943%	496,972	+5.664%
2017-11-27	67.45	68.1000	67.2000	67.86	+1.012%	300,843	+6.661%
2017-11-24	67.56	67.6700	67.1300	67.18	-0.504%	70,693	+7.740%
2017-11-22	67.47	67.6300	67.2000	67.52	+0.208%	263,063	+7.198%
2017-11-21	67.00	67.4100	66.9800	67.38	+0.944%	249,966	+7.421%
2017-11-20	66.81	66.8800	66.2401	66.75	+0.240%	363,278	+8.434%
2017-11-17	67.18	67.3500	66.5300	66.59	-1.128%	367,099	+8.695%
2017-11-16	66.80	67.4000	66.3800	67.35	+0.838%	372,281	+7.468%
2017-11-15	68.18	68.1800	66.7200	66.79	-2.067%	330,108	+8.370%
2017-11-14	66.93	68.2200	66.7300	68.20	+1.217%	353,574	+6.129%
2017-11-13	66.58	67.4500	66.4400	67.38	+1.384%	412,346	+7.421%
2017-11-10	66.54	66.9400	66.1800	66.46	-0.449%	542,272	+8.908%
2017-11-09	66.53	67.1200	66.4800	66.76	-0.358%	404,158	+8.418%
2017-11-08	66.62	67.1000	66.1000	67.00	+0.344%	848,849	+8.030%
2017-11-07	66.67	66.9100	66.3400	66.77	+0.421%	720,975	+8.402%
2017-11-06	66.95	67.0800	66.4000	66.49	-0.776%	310,952	+8.858%
2017-11-03	65.01	67.2000	64.0000	67.01	-1.078%	618,901	+8.014%
2017-11-02	67.44	67.9200	67.2500	67.74	+0.669%	770,332	+6.850%
2017-11-01	68.45	68.5100	67.2100	67.29	-1.247%	431,037	+7.564%
2017-10-31	67.86	68.4500	67.7200	68.14	+0.590%	542,961	+6.222%
2017-10-30	68.16	68.3400	67.4744	67.74	-0.820%	235,266	+6.850%
2017-10-27	67.76	68.5500	67.7600	68.30	+0.515%	322,313	+5.974%
2017-10-26	67.53	68.2800	67.5200	67.95	+0.921%	254,485	+6.519%
2017-10-25	67.43	67.5600	66.6100	67.33	-0.222%	609,124	+7.500%
2017-10-24	67.87	67.8700	67.1800	67.48	-0.354%	385,474	+7.261%
2017-10-23	68.05	68.3250	67.4000	67.72	-0.133%	531,129	+6.881%
2017-10-20	68.10	68.8400	67.5600	67.81	-0.426%	531,016	+6.739%
2017-10-19	67.60	68.1500	67.5300	68.10	+0.755%	347,656	+6.285%
2017-10-18	67.16	67.6600	66.8265	67.59	+0.431%	280,837	+7.087%
2017-10-17	66.75	67.3300	66.7000	67.30	+0.779%	212,751	+7.548%
2017-10-16	66.63	67.0600	66.3800	66.78	+0.225%	476,296	+8.386%
2017-10-13	67.42	67.6850	66.4800	66.63	-0.996%	369,070	+8.630%
2017-10-12	66.71	67.4200	66.6140	67.30	+0.884%	473,509	+7.548%
2017-10-11	66.40	66.9700	66.2100	66.71	+0.497%	367,834	+8.499%
2017-10-10	65.85	66.4400	65.6700	66.38	+0.805%	1,321,191	+9.039%
2017-10-09	65.94	66.1500	65.5700	65.85	+0.076%	317,502	+9.916%
2017-10-06	65.74	66.2800	65.6000	65.80	-0.227%	501,426	+10.000%
2017-10-05	66.23	66.4200	65.6500	65.95	-0.363%	419,938	+9.750%
2017-10-04	66.09	66.2700	65.6300	66.19	+0.121%	275,253	+9.352%
2017-10-03	66.10	66.3199	65.7450	66.11	-0.091%	312,403	+9.484%
2017-10-02	66.12	66.4600	65.8200	66.17	+0.608%	462,305	+9.385%
2017-09-29	66.01	66.3600	65.6500	65.77	-0.348%	402,078	+10.050%
2017-09-28	65.86	66.2500	65.5100	66.00	0.000%	208,755	+9.667%
2017-09-27	65.64	66.1200	65.0300	66.00	-0.091%	343,945	+9.667%
2017-09-26	65.69	66.3000	65.5000	66.06	+0.533%	567,586	+9.567%
2017-09-25	65.00	65.8700	64.9300	65.71	+0.844%	248,623	+10.151%
2017-09-22	65.82	65.8400	65.0500	65.16	-0.640%	715,837	+11.080%
2017-09-21	65.92	66.0900	65.5500	65.58	-0.243%	151,808	+10.369%
2017-09-20	66.16	66.2300	65.3900	65.74	-0.394%	701,217	+10.100%
2017-09-19	66.52	66.7978	66.0000	66.00	-0.528%	237,855	+9.667%
2017-09-18	66.82	66.9500	65.8400	66.35	-0.763%	300,030	+9.088%
2017-09-15	66.76	67.2700	66.6500	66.86	+0.255%	794,211	+8.256%
2017-09-14	66.00	66.8100	65.2200	66.69	+0.893%	481,949	+8.532%
2017-09-13	66.46	66.5000	66.0400	66.10	-0.661%	256,611	+9.501%
2017-09-12	68.08	68.0800	66.1600	66.54	-2.305%	327,484	+8.777%
2017-09-11	67.38	68.3000	67.1600	68.11	+1.234%	448,270	+6.269%
2017-09-08	66.96	67.3900	66.5100	67.28	+0.283%	329,896	+7.580%
2017-09-07	66.23	67.1400	66.0550	67.09	+1.344%	226,970	+7.885%
2017-09-06	66.17	66.4900	65.7500	66.20	+0.303%	750,954	+9.335%
2017-09-05	65.97	66.5900	65.8100	66.00	+0.273%	248,285	+9.667%
2017-09-01	65.80	65.9400	65.6001	65.82	+0.320%	213,080	+9.967%
2017-08-31	65.66	65.9100	65.4500	65.61	+0.076%	381,455	+10.319%
2017-08-30	65.71	65.9600	65.4000	65.56	-0.365%	351,816	+10.403%
2017-08-29	66.78	66.9400	65.7500	65.80	-1.186%	271,764	+10.000%
2017-08-28	67.05	67.0500	66.1100	66.59	-0.448%	582,717	+8.695%
2017-08-25	66.56	67.1700	66.5000	66.89	+0.677%	205,633	+8.208%
2017-08-24	66.63	66.6600	65.9500	66.44	-0.195%	504,191	+8.940%
2017-08-23	65.94	66.9100	65.6610	66.57	+0.620%	907,648	+8.728%
2017-08-22	61.34	66.8700	60.9900	66.16	+7.911%	1,888,695	+9.401%
2017-08-21	60.92	61.4700	60.6200	61.31	+0.657%	243,640	+18.056%
2017-08-18	60.48	61.1800	60.1900	60.91	+0.528%	204,952	+18.831%
2017-08-17	61.05	61.2400	60.5900	60.59	-0.753%	213,439	+19.459%
2017-08-16	60.54	61.1400	60.5400	61.05	+0.826%	208,049	+18.559%
2017-08-15	60.07	60.6000	59.4500	60.55	+0.431%	262,927	+19.538%
2017-08-14	60.57	60.5700	59.8700	60.29	+0.266%	442,211	+20.053%
2017-08-11	60.36	60.6853	59.6000	60.13	-1.684%	415,583	+20.373%

document.getElementById("SSMFMd").onerror = function(){this.style.display='none';}; .dark-mode .g5xy0F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g5xy0F{ color: #333333; background-color: white; border: 2px solid #333333; }VVCVVC Exploration Corpstock NYSE

VVC
VVC Exploration Corp
stock NYSE