Dark

BUSXF
VICINITY MTR CORP
stock OTC

Inactive

Jul 6, 2021

7.50USD-6.250%(-0.50)93,385

Pre-market

0.00USD-100.000%(-8.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-07-06	8.0400	8.1500	7.4500	7.5000	-6.250%	93,385	0.000%
2021-07-02	7.0352	8.0000	6.9910	8.0000	+11.111%	80,441	-6.250%
2021-07-01	7.0600	7.2000	6.8600	7.2000	+7.946%	39,046	+4.167%
2021-06-30	6.1100	6.7000	6.1100	6.6700	+13.994%	78,246	+12.444%
2021-06-29	5.8510	5.9499	5.8200	5.8512	-0.320%	11,763	+28.179%
2021-06-28	5.6600	5.9896	5.6600	5.8700	-0.549%	5,531	+27.768%
2021-06-25	5.8900	5.9612	5.8255	5.9024	+0.381%	6,369	+27.067%
2021-06-24	6.1000	6.1000	5.8800	5.8800	-2.000%	7,663	+27.551%
2021-06-23	5.5000	6.1100	5.5000	6.0000	+7.112%	29,078	+25.000%
2021-06-22	5.5000	5.6016	5.3501	5.6016	+3.926%	10,121	+33.890%
2021-06-21	5.8300	6.0300	5.3500	5.3900	-2.883%	17,019	+39.147%
2021-06-18	5.7450	5.7450	5.5098	5.5500	-5.411%	25,707	+35.135%
2021-06-17	5.8800	6.0031	5.7700	5.8675	-2.208%	9,842	+27.823%
2021-06-16	5.5000	6.0650	5.5000	6.0000	+8.893%	49,471	+25.000%
2021-06-15	5.5400	5.5715	5.3500	5.5100	-0.353%	9,044	+36.116%
2021-06-14	5.4808	5.6455	5.4300	5.5295	+3.355%	23,081	+35.636%
2021-06-11	5.4900	5.4980	5.2954	5.3500	-2.194%	16,140	+40.187%
2021-06-10	5.4112	5.5500	5.3424	5.4700	+1.296%	15,217	+37.112%
2021-06-09	5.4000	5.4600	5.3265	5.4000	+0.604%	12,683	+38.889%
2021-06-08	5.3700	5.3981	5.2600	5.3676	+0.705%	10,280	+39.727%
2021-06-07	5.3200	5.3800	5.2235	5.3300	-0.940%	30,325	+40.713%
2021-06-04	5.4800	5.4900	5.3500	5.3806	-1.814%	10,129	+39.390%
2021-06-03	5.4800	5.5485	5.3654	5.4800	-1.968%	11,962	+36.861%
2021-06-02	5.4700	5.7013	5.4400	5.5900	+5.075%	29,914	+34.168%
2021-06-01	5.2400	5.4900	5.2400	5.3200	+1.148%	15,009	+40.977%
2021-05-28	5.2800	5.4200	5.1800	5.2596	+0.386%	40,252	+42.596%
2021-05-27	5.0500	5.3100	5.0500	5.2394	+3.956%	16,286	+43.146%
2021-05-26	5.1500	5.1900	4.9936	5.0400	-4.183%	18,884	+48.810%
2021-05-25	5.3389	5.3979	5.2600	5.2600	-5.054%	20,541	+42.586%
2021-05-24	5.4500	5.6800	5.4500	5.5400	+0.727%	9,159	+35.379%
2021-05-21	5.4475	5.5000	5.3600	5.5000	+1.664%	14,509	+36.364%
2021-05-20	5.5100	5.6800	5.3600	5.4100	-2.347%	8,544	+38.632%
2021-05-19	5.7200	5.7700	5.4068	5.5400	-5.137%	25,254	+35.379%
2021-05-18	5.4800	6.1200	5.4800	5.8400	+10.816%	76,480	+28.425%
2021-05-17	5.3725	5.4529	4.9580	5.2700	-7.544%	18,480	+42.315%
2021-03-26	5.9400	5.9700	5.6856	5.7000	-1.042%	44,716	+31.579%
2021-03-25	5.3400	6.1797	5.3208	5.7600	+1.132%	47,835	+30.208%
2021-03-24	6.0900	6.1080	5.5500	5.6955	-5.075%	43,487	+31.683%
2021-03-23	6.3600	6.4497	5.9400	6.0000	-5.789%	24,252	+25.000%
2021-03-22	6.1245	6.4800	6.0900	6.3687	+1.090%	26,023	+17.763%
2021-03-19	5.6655	6.3122	5.5200	6.3000	+9.375%	50,255	+19.048%
2021-03-18	5.9700	6.0000	5.6700	5.7600	-2.736%	43,571	+30.208%
2021-03-17	6.0000	6.2544	5.8200	5.9220	-4.890%	64,157	+26.646%
2021-03-16	6.9000	6.9000	6.1500	6.2265	-9.454%	38,706	+20.453%
2021-03-15	7.1700	7.1700	6.4800	6.8766	-2.873%	55,115	+9.066%
2021-03-12	7.0800	7.1697	6.7200	7.0800	-1.379%	38,655	+5.932%
2021-03-11	7.1400	7.2687	6.9000	7.1790	+4.043%	31,580	+4.471%
2021-03-10	6.9300	7.3200	6.4500	6.9000	+3.139%	79,749	+8.696%
2021-03-09	6.0900	6.8085	5.7300	6.6900	+15.790%	54,331	+12.108%
2021-03-08	5.7600	6.1815	5.6502	5.7777	+0.302%	70,963	+29.809%
2021-03-05	5.8200	5.8350	4.9500	5.7603	-1.760%	169,045	+30.202%
2021-03-04	6.4710	6.4800	5.4336	5.8635	-11.561%	174,945	+27.910%
2021-03-03	7.3095	7.3200	6.5700	6.6300	-6.356%	46,296	+13.122%
2021-03-02	7.3800	7.4700	7.0200	7.0800	-5.600%	80,383	+5.932%
2021-03-01	6.9600	7.5900	6.9600	7.5000	+7.434%	113,144	0.000%
2021-02-26	7.1550	7.2000	6.7149	6.9810	-4.021%	103,877	+7.434%
2021-02-25	7.6200	7.7100	7.2300	7.2735	-4.170%	71,812	+3.114%
2021-02-24	7.8288	7.8900	7.2300	7.5900	-1.172%	115,635	-1.186%
2021-02-23	7.7400	7.9410	6.8850	7.6800	-4.478%	203,951	-2.344%
2021-02-22	8.4000	8.8197	7.9500	8.0400	-5.634%	83,765	-6.716%
2021-02-19	8.4600	8.6100	8.1000	8.5200	+1.068%	70,649	-11.972%
2021-02-18	8.2200	8.4300	7.7949	8.4300	+1.101%	148,013	-11.032%
2021-02-17	8.4900	8.4900	7.9500	8.3382	-2.134%	102,538	-10.053%
2021-02-16	8.7300	8.8500	8.3784	8.5200	-3.565%	160,632	-11.972%
2021-02-12	9.0555	9.0900	8.6100	8.8350	-0.842%	75,772	-15.110%
2021-02-11	8.4900	8.9400	8.4300	8.9100	+2.414%	133,028	-15.825%
2021-02-10	9.3600	9.4200	8.2800	8.7000	-3.974%	138,570	-13.793%
2021-02-09	9.0300	9.4500	8.8200	9.0600	+0.332%	186,765	-17.219%
2021-02-08	8.1630	9.0300	8.1300	9.0300	+14.449%	178,745	-16.944%
2021-02-05	7.6200	8.0700	7.6200	7.8900	+4.365%	95,870	-4.943%
2021-02-04	7.8300	7.8600	7.5600	7.5600	-1.946%	84,541	-0.794%
2021-02-03	7.9500	7.9500	7.5717	7.7100	-1.216%	125,171	-2.724%
2021-02-02	8.0697	8.0700	7.5000	7.8049	-1.079%	131,302	-3.907%
2021-02-01	7.2600	7.8900	7.2600	7.8900	+6.915%	137,924	-4.943%
2021-01-29	7.4145	7.9200	7.1400	7.3797	+3.357%	123,311	+1.630%
2021-01-28	7.5300	7.5300	6.7200	7.1400	-5.556%	217,058	+5.042%
2021-01-27	8.1300	8.2797	7.5600	7.5600	-11.579%	219,149	-0.794%
2021-01-26	8.3400	8.7600	7.4100	8.5500	+0.707%	387,393	-12.281%
2021-01-25	9.6900	9.7800	7.8860	8.4900	-13.982%	739,784	-11.661%
2021-01-22	10.0800	10.3218	9.3483	9.8700	-3.519%	241,228	-24.012%
2021-01-21	10.2600	10.9200	9.5925	10.2300	+5.266%	566,378	-26.686%
2021-01-20	8.4000	9.7500	8.3202	9.7182	+17.796%	297,843	-22.825%
2021-01-19	8.4300	8.4300	7.5000	8.2500	+11.336%	416,183	-9.091%
2021-01-15	8.1600	8.1600	7.1559	7.4100	-5.349%	294,195	+1.215%
2021-01-14	8.4000	8.7600	7.0500	7.8288	-3.348%	701,396	-4.200%
2021-01-13	7.7700	8.2200	7.4192	8.1000	+14.812%	535,694	-7.407%
2021-01-12	6.1800	7.0783	5.7837	7.0550	+19.983%	664,636	+6.308%
2021-01-11	5.1000	6.1500	4.8000	5.8800	+24.098%	792,306	+27.551%
2021-01-08	4.6500	4.7400	4.2900	4.7382	+4.596%	193,908	+58.288%
2021-01-07	4.5546	4.6800	4.4250	4.5300	+4.861%	104,305	+65.563%
2021-01-06	4.6200	4.7100	4.2900	4.3200	-2.703%	145,147	+73.611%
2021-01-05	3.9300	4.5000	3.9210	4.4400	+14.729%	91,732	+68.919%
2021-01-04	3.8910	3.9636	3.7800	3.8700	+1.599%	18,440	+93.798%
2020-12-31	3.7590	3.8091	3.6480	3.8091	+4.074%	8,589	+96.897%
2020-12-30	3.7500	3.7800	3.6300	3.6600	-2.866%	6,846	+104.918%
2020-12-29	3.8268	3.9300	3.7218	3.7680	-11.237%	44,038	+99.045%
2020-12-28	4.0200	4.8000	3.9000	4.2450	+9.191%	34,355	+76.678%
2020-12-24	3.8400	4.0200	3.8265	3.8877	+213.524%	9,745	+92.916%
2020-12-23	1.1000	1.2700	1.1000	1.2400	+9.155%	22,048	+504.839%
2020-12-22	1.2500	1.2500	1.1360	1.1360	-9.120%	43,348	+560.211%
2020-12-21	1.2500	1.2600	1.2183	1.2500	-3.033%	40,209	+500.000%
2020-12-18	1.3400	1.3400	1.2700	1.2891	-1.475%	93,865	+481.801%
2020-12-17	1.3440	1.3500	1.2729	1.3084	-1.624%	15,973	+473.219%
2020-12-16	1.2200	1.3600	1.2200	1.3300	+0.758%	5,360	+463.910%
2020-12-15	1.3799	1.3900	1.3100	1.3200	-2.222%	26,339	+468.182%
2020-12-14	1.4100	1.4100	1.3300	1.3500	-3.571%	217,337	+455.556%
2020-12-11	1.3982	1.4200	1.3708	1.4000	-2.439%	23,237	+435.714%
2020-12-10	1.4440	1.4800	1.4100	1.4350	-0.347%	40,047	+422.648%
2020-12-09	1.4000	1.5100	1.4000	1.4400	+5.882%	189,638	+420.833%
2020-12-08	1.3160	1.3600	1.3050	1.3600	+1.493%	10,000	+451.471%
2020-12-07	1.4459	1.4459	1.3400	1.3400	0.000%	17,192	+459.701%
2020-12-04	1.3130	1.3600	1.3130	1.3400	+3.475%	14,624	+459.701%
2020-12-03	1.3353	1.3353	1.2800	1.2950	-1.894%	3,593	+479.151%
2020-12-02	1.2208	1.3200	1.1601	1.3200	+5.600%	14,678	+468.182%
2020-12-01	1.3000	1.3600	1.2500	1.2500	-10.330%	11,774	+500.000%
2020-11-30	1.4800	1.4800	1.3600	1.3940	-3.862%	22,576	+438.020%
2020-11-27	1.4014	1.4500	1.4000	1.4500	+5.839%	23,747	+417.241%
2020-11-25	1.4445	1.4445	1.3500	1.3700	-2.143%	10,423	+447.445%
2020-11-24	1.6390	1.6419	1.3721	1.4000	-10.256%	58,351	+435.714%
2020-11-23	1.5800	1.5800	1.4100	1.5600	+6.849%	26,018	+380.769%
2020-11-20	1.3775	1.4600	1.3677	1.4600	+9.126%	30,644	+413.699%
2020-11-19	1.3400	1.3800	1.2600	1.3379	+8.958%	23,603	+460.580%
2020-11-18	1.3051	1.3398	1.2279	1.2279	+3.185%	47,852	+510.799%
2020-11-17	0.9500	1.1900	0.9500	1.1900	+33.828%	13,884	+530.252%
2020-11-16	0.8200	0.8892	0.8200	0.8892	+5.606%	6,107	+743.455%
2020-11-13	0.8427	0.8427	0.8420	0.8420	+1.020%	3,167	+790.736%
2020-11-12	0.8200	0.8335	0.8200	0.8335	+0.204%	1,500	+799.820%
2020-11-11	0.8066	0.8318	0.8066	0.8318	-2.095%	15,945	+801.659%
2020-11-09	0.8496	0.8496	0.8496	0.8496	-6.678%	1,550	+782.768%
2020-11-06	0.8640	0.9104	0.8496	0.9104	+2.292%	31,700	+723.814%
2020-11-05	0.8626	0.8900	0.8626	0.8900	+1.298%	1,239	+742.697%
2020-11-04	0.8230	0.9087	0.8230	0.8786	+6.743%	33,849	+753.631%
2020-11-03	0.9250	0.9250	0.8231	0.8231	-8.544%	11,750	+811.189%
2020-11-02	1.0651	1.0651	0.9000	0.9000	-1.099%	16,115	+733.333%
2020-10-30	0.9132	0.9132	0.9100	0.9100	-1.227%	5,500	+724.176%
2020-10-29	0.8867	0.9213	0.8867	0.9213	+10.786%	5,175	+714.067%
2020-10-28	0.8548	0.8771	0.8316	0.8316	-11.813%	7,670	+801.876%
2020-10-27	0.9000	0.9430	0.8783	0.9430	+9.270%	19,900	+695.334%
2020-10-26	0.8903	0.9000	0.8455	0.8630	-6.834%	15,050	+769.061%
2020-10-23	0.7700	0.9263	0.7700	0.9263	+23.507%	35,100	+709.673%
2020-10-22	0.7381	0.7537	0.7381	0.7500	+5.293%	6,500	+900.000%
2020-10-21	0.7189	0.7274	0.7123	0.7123	+0.014%	12,000	+952.927%
2020-10-20	0.7487	0.7487	0.6975	0.7122	-3.089%	18,000	+953.075%
2020-10-19	0.7476	0.7771	0.7346	0.7349	+5.091%	29,140	+920.547%
2020-10-16	0.7068	0.7068	0.6993	0.6993	+7.288%	7,000	+972.501%
2020-10-15	0.6611	0.6611	0.6518	0.6518	+0.046%	21,000	+1,050.660%
2020-10-14	0.6515	0.6515	0.6515	0.6515	+1.196%	5,150	+1,051.190%
2020-10-13	0.6280	0.6800	0.6151	0.6438	+6.168%	32,182	+1,064.958%
2020-10-09	0.6050	0.6064	0.5900	0.6064	+1.151%	8,500	+1,136.807%
2020-10-07	0.6200	0.6200	0.5995	0.5995	+8.389%	12,050	+1,151.043%
2020-10-06	0.5627	0.5627	0.5531	0.5531	-3.016%	2,000	+1,255.993%
2020-10-05	0.5628	0.5703	0.5552	0.5703	+15.469%	19,000	+1,215.097%
2020-10-02	0.5000	0.5000	0.4939	0.4939	-11.009%	32,300	+1,418.526%
2020-10-01	0.5800	0.5880	0.5549	0.5550	-3.478%	25,450	+1,251.351%
2020-09-30	0.5016	0.5750	0.5016	0.5750	+13.726%	37,079	+1,204.348%
2020-09-29	0.4750	0.5056	0.4720	0.5056	+1.120%	7,939	+1,383.386%
2020-09-28	0.5638	0.5638	0.5000	0.5000	-4.889%	30,200	+1,400.000%
2020-09-25	0.4800	0.5279	0.4800	0.5257	+36.901%	54,600	+1,326.669%
2020-09-23	0.3848	0.3848	0.3840	0.3840	+9.558%	5,500	+1,853.125%
2020-09-22	0.3505	0.3505	0.3505	0.3505	+0.459%	5,000	+2,039.800%
2020-09-17	0.3690	0.3690	0.3489	0.3489	-4.069%	6,400	+2,049.613%
2020-09-16	0.3637	0.3637	0.3637	0.3637	+4.451%	3,000	+1,962.139%
2020-09-10	0.3474	0.3482	0.3474	0.3482	-0.229%	23,748	+2,053.935%
2020-09-09	0.3550	0.3558	0.3490	0.3490	+4.179%	2,140	+2,048.997%
2020-09-08	0.3350	0.3350	0.3350	0.3350	0.000%	5,000	+2,138.806%
2020-09-04	0.3350	0.3350	0.3350	0.3350	-9.165%	3,507	+2,138.806%
2020-09-03	0.4379	0.4379	0.3688	0.3688	-21.230%	13,507	+1,933.623%
2020-09-02	0.4400	0.4685	0.3940	0.4682	+45.494%	30,011	+1,501.880%
2020-09-01	0.3218	0.3218	0.3218	0.3218	-2.159%	140	+2,230.640%
2020-08-31	0.3289	0.3289	0.3289	0.3289	+15.606%	320	+2,180.328%
2020-08-27	0.2845	0.2845	0.2845	0.2845	+5.801%	5,001	+2,536.204%
2020-08-26	0.2711	0.2711	0.2689	0.2689	-10.037%	3,500	+2,689.141%
2020-08-24	0.2971	0.2989	0.2805	0.2989	+8.297%	9,950	+2,409.200%
2020-08-21	0.2683	0.2790	0.2683	0.2760	-0.719%	13,700	+2,617.391%
2020-08-18	0.2780	0.2780	0.2780	0.2780	+22.144%	200	+2,597.842%
2020-08-07	0.2276	0.2276	0.2276	0.2276	-0.611%	2,000	+3,195.255%
2020-07-31	0.2290	0.2290	0.2290	0.2290	+2.507%	500	+3,175.109%
2020-07-28	0.2242	0.2242	0.2234	0.2234	-9.039%	3,500	+3,257.207%
2020-07-20	0.2456	0.2456	0.2456	0.2456	-4.063%	2,500	+2,953.746%
2020-07-15	0.2561	0.2561	0.2560	0.2560	-6.637%	5,000	+2,829.688%
2020-07-02	0.2742	0.2742	0.2742	0.2742	+14.060%	200	+2,635.230%
2020-06-08	0.2404	0.2404	0.2404	0.2404	+26.526%	20,000	+3,019.800%
2020-05-27	0.1900	0.1900	0.1900	0.1900	-3.992%	3,000	+3,847.368%
2020-05-26	0.1979	0.1979	0.1979	0.1979	+10.067%	500	+3,689.793%
2020-05-15	0.1798	0.1798	0.1798	0.1798	-17.143%	100	+4,071.301%
2020-04-21	0.2170	0.2170	0.2170	0.2170	+3.828%	2,500	+3,356.221%
2020-04-17	0.2090	0.2090	0.2090	0.2090	+7.125%	1,000	+3,488.517%
2020-04-15	0.1951	0.1951	0.1951	0.1951	+3.173%	550	+3,744.182%
2020-04-14	0.1891	0.1891	0.1891	0.1891	+5.642%	2,000	+3,866.155%
2020-03-26	0.1800	0.1800	0.1790	0.1790	-0.941%	19,000	+4,089.944%
2020-03-25	0.1807	0.1807	0.1807	0.1807	-2.324%	1,000	+4,050.526%
2020-03-24	0.1850	0.1850	0.1850	0.1850	-13.551%	2,500	+3,954.054%
2020-03-17	0.2140	0.2140	0.2140	0.2140	-9.628%	1,000	+3,404.673%
2020-03-12	0.2368	0.2368	0.2368	0.2368	-16.912%	350	+3,067.230%
2020-03-10	0.2850	0.2850	0.2850	0.2850	-1.724%	2,500	+2,531.579%
2020-03-09	0.2900	0.2900	0.2900	0.2900	-14.580%	3,500	+2,486.207%
2020-03-04	0.3395	0.3395	0.3395	0.3395	+13.167%	3,000	+2,109.131%
2020-02-28	0.3060	0.3155	0.3000	0.3000	-6.015%	5,900	+2,400.000%
2020-02-27	0.3192	0.3192	0.3192	0.3192	-8.276%	1,000	+2,249.624%
2020-02-26	0.3480	0.3480	0.3480	0.3480	-2.247%	2,000	+2,055.172%
2020-02-25	0.3560	0.3560	0.3560	0.3560	-2.679%	1,000	+2,006.742%
2020-02-24	0.3804	0.3855	0.3658	0.3658	-22.418%	17,900	+1,950.301%
2020-02-12	0.4563	0.4715	0.4422	0.4715	-2.643%	15,240	+1,490.668%
2020-02-10	0.4880	0.4880	0.4843	0.4843	-1.163%	15,200	+1,448.627%
2020-02-07	0.5170	0.5170	0.4158	0.4900	+58.065%	56,000	+1,430.612%
2020-02-04	0.3100	0.3100	0.3100	0.3100	-17.750%	2,000	+2,319.355%
2020-01-24	0.3770	0.3770	0.3769	0.3769	+4.433%	8,000	+1,889.918%
2020-01-22	0.3609	0.3609	0.3609	0.3609	+3.114%	500	+1,978.138%
2020-01-21	0.3500	0.3500	0.3500	0.3500	-1.130%	15,000	+2,042.857%
2020-01-13	0.3540	0.3540	0.3540	0.3540	+4.148%	2,500	+2,018.644%
2020-01-09	0.3400	0.3400	0.3399	0.3399	-1.592%	13,000	+2,106.531%
2020-01-06	0.3454	0.3454	0.3454	0.3454	-5.525%	1,050	+2,071.395%
2020-01-03	0.3656	0.3656	0.3656	0.3656	+0.384%	4,587	+1,951.422%
2019-12-19	0.3642	0.3642	0.3642	0.3642	-1.541%	1,500	+1,959.308%
2019-12-17	0.3699	0.3699	0.3699	0.3699	-4.665%	20,000	+1,927.575%
2019-12-06	0.3719	0.3880	0.3719	0.3880	-1.523%	3,400	+1,832.990%
2019-12-02	0.3940	0.3940	0.3940	0.3940	+12.251%	400	+1,803.553%
2019-11-29	0.3510	0.3510	0.3510	0.3510	+3.235%	2,000	+2,036.752%
2019-11-07	0.3400	0.3400	0.3400	0.3400	-1.163%	735	+2,105.882%
2019-10-30	0.3440	0.3440	0.3440	0.3440	-0.376%	7,800	+2,080.233%
2019-10-28	0.3453	0.3453	0.3453	0.3453	-1.484%	750	+2,072.024%
2019-10-25	0.3505	0.3505	0.3505	0.3505	+1.301%	100	+2,039.800%
2019-10-15	0.3460	0.3460	0.3460	0.3460	+0.319%	1,000	+2,067.630%
2019-10-07	0.3449	0.3449	0.3449	0.3449	+1.441%	2,500	+2,074.543%
2019-10-02	0.3400	0.3400	0.3400	0.3400	-9.406%	5,000	+2,105.882%
2019-09-30	0.3753	0.3753	0.3753	0.3753	-8.463%	500	+1,898.401%
2019-09-25	0.4110	0.4110	0.4100	0.4100	+31.326%	7,500	+1,729.268%
2019-09-19	0.3122	0.3122	0.3122	0.3122	-5.394%	1,000	+2,302.306%
2019-08-26	0.3300	0.3300	0.3300	0.3300	+0.304%	1,000	+2,172.727%
2019-08-20	0.3290	0.3290	0.3290	0.3290	+9.667%	1,000	+2,179.635%
2019-08-16	0.3000	0.3000	0.3000	0.3000	-10.448%	300	+2,400.000%
2019-08-07	0.3350	0.3350	0.3350	0.3350	-22.093%	2,450	+2,138.806%
2019-07-02	0.4300	0.4300	0.4300	0.4300	+19.911%	2,500	+1,644.186%
2019-06-20	0.3587	0.3587	0.3586	0.3586	-0.250%	7,000	+1,991.467%
2019-06-19	0.3595	0.3595	0.3595	0.3595	+1.211%	1,000	+1,986.231%
2019-06-18	0.3552	0.3552	0.3552	0.3552	+1.486%	1,000	+2,011.486%
2019-06-12	0.3500	0.3500	0.3500	0.3500	-4.136%	500	+2,042.857%
2019-06-07	0.3651	0.3651	0.3651	0.3651	-2.718%	2,000	+1,954.232%
2019-06-05	0.3690	0.3753	0.3690	0.3753	-0.213%	200	+1,898.401%
2019-06-04	0.3835	0.3835	0.3761	0.3761	+4.472%	500	+1,894.150%
2019-05-31	0.3600	0.3600	0.3600	0.3600	+0.840%	5,000	+1,983.333%
2019-05-29	0.3553	0.3570	0.3553	0.3570	-11.656%	2,600	+2,000.840%
2019-05-28	0.4041	0.4041	0.4041	0.4041	-1.126%	500	+1,755.976%
2019-05-15	0.4087	0.4087	0.4087	0.4087	+0.492%	2,000	+1,735.087%
2019-05-14	0.4067	0.4067	0.4067	0.4067	+2.780%	4,142	+1,744.111%
2019-05-13	0.3957	0.3957	0.3957	0.3957	-0.478%	200	+1,795.375%
2019-05-09	0.4053	0.4053	0.3976	0.3976	-3.775%	5,000	+1,786.318%
2019-04-25	0.3984	0.4200	0.3983	0.4132	+5.705%	121,311	+1,715.102%
2019-04-24	0.3838	0.3910	0.3800	0.3909	-8.024%	86,650	+1,818.649%
2019-04-18	0.4050	0.4250	0.4050	0.4250	-7.448%	87,000	+1,664.706%
2019-04-17	0.4592	0.4592	0.4592	0.4592	-6.742%	425	+1,533.275%
2019-04-16	0.4924	0.4924	0.4924	0.4924	-2.127%	100	+1,423.152%
2019-04-15	0.5031	0.5031	0.5031	0.5031	-3.064%	3,900	+1,390.757%
2019-04-12	0.5190	0.5190	0.5190	0.5190	-2.827%	1,000	+1,345.087%
2019-04-05	0.5405	0.5405	0.5341	0.5341	-0.909%	4,500	+1,304.231%
2019-04-04	0.5390	0.5390	0.5390	0.5390	+0.766%	111	+1,291.466%
2019-04-01	0.5285	0.5380	0.5285	0.5349	-9.108%	300	+1,302.131%
2019-03-26	0.5885	0.5885	0.5885	0.5885	-0.102%	500	+1,174.427%
2019-03-19	0.5975	0.5975	0.5891	0.5891	-1.817%	200	+1,173.129%
2019-03-18	0.5900	0.6000	0.5900	0.6000	+6.195%	2,500	+1,150.000%
2019-03-15	0.5600	0.5650	0.5600	0.5650	-11.205%	3,750	+1,227.434%
2019-03-07	0.6363	0.6363	0.6363	0.6363	-4.902%	2,000	+1,078.689%
2019-03-01	0.6775	0.6775	0.6691	0.6691	-0.298%	1,000	+1,020.909%
2019-02-27	0.6804	0.6804	0.6711	0.6711	+1.682%	17,000	+1,017.568%
2019-02-25	0.6600	0.6600	0.6600	0.6600	+2.916%	400	+1,036.364%
2019-02-22	0.6413	0.6413	0.6413	0.6413	-3.302%	2,500	+1,069.499%
2019-02-19	0.6534	0.6651	0.6470	0.6632	+2.663%	24,500	+1,030.881%
2019-02-13	0.6482	0.6530	0.6460	0.6460	+2.377%	7,900	+1,060.991%
2019-02-12	0.6310	0.6310	0.6310	0.6310	+8.606%	2,000	+1,088.590%
2019-02-07	0.5999	0.5999	0.5810	0.5810	+1.858%	37,630	+1,190.878%
2019-02-01	0.5685	0.5774	0.5625	0.5704	+9.967%	86,900	+1,214.867%
2019-01-25	0.5001	0.5187	0.5001	0.5187	+1.111%	1,300	+1,345.922%
2019-01-24	0.5030	0.5130	0.4975	0.5130	-6.727%	2,900	+1,361.988%
2019-01-17	0.5500	0.5500	0.5500	0.5500	-1.786%	2,000	+1,263.636%
2019-01-16	0.5600	0.5600	0.5600	0.5600	-10.729%	797	+1,239.286%
2019-01-11	0.6273	0.6273	0.6273	0.6273	-8.196%	250	+1,095.600%
2019-01-10	0.5950	0.6833	0.5950	0.6833	+25.238%	7,000	+997.615%
2019-01-08	0.5456	0.5456	0.5456	0.5456	-1.445%	445	+1,274.633%
2019-01-02	0.5536	0.5536	0.5536	0.5536	+4.453%	750	+1,254.769%
2018-12-31	0.5300	0.5300	0.5300	0.5300	+14.719%	2,000	+1,315.094%
2018-12-20	0.4620	0.4620	0.4600	0.4620	-3.750%	15,000	+1,523.377%
2018-12-19	0.4800	0.4800	0.4800	0.4800	-4.950%	10,000	+1,462.500%
2018-12-14	0.5101	0.5101	0.5050	0.5050	-1.540%	10,000	+1,385.149%
2018-12-13	0.5270	0.5270	0.5129	0.5129	-6.234%	4,200	+1,362.273%
2018-12-10	0.5500	0.5500	0.5393	0.5470	-9.046%	28,120	+1,271.115%
2018-12-06	0.6014	0.6014	0.6014	0.6014	+4.755%	1,000	+1,147.090%
2018-11-30	0.5904	0.5904	0.5732	0.5741	-1.357%	7,150	+1,206.393%
2018-11-28	0.5800	0.5820	0.5800	0.5820	-16.150%	6,800	+1,188.660%
2018-11-19	0.7000	0.7000	0.6770	0.6941	-1.546%	2,700	+980.536%
2018-11-16	0.7426	0.7426	0.7028	0.7050	-18.694%	12,218	+963.830%
2018-11-14	0.8870	0.8870	0.8671	0.8671	-1.444%	400	+764.952%
2018-11-12	0.8763	0.8798	0.8763	0.8798	+2.338%	5,568	+752.466%
2018-11-09	0.8677	0.8690	0.8562	0.8597	-3.404%	2,300	+772.397%
2018-11-07	0.8950	0.8950	0.8900	0.8900	+2.855%	450	+742.697%
2018-11-02	0.8653	0.8653	0.8653	0.8653	+1.501%	1,300	+766.751%
2018-11-01	0.8525	0.8525	0.8525	0.8525	+9.295%	1,000	+779.765%
2018-10-31	0.7800	0.7800	0.7800	0.7800	+0.116%	1,300	+861.538%
2018-10-30	0.7875	0.7875	0.7791	0.7791	-8.930%	275	+862.649%
2018-10-29	0.8602	0.9138	0.8400	0.8555	+17.692%	8,000	+776.680%
2018-10-26	0.7330	0.7330	0.7269	0.7269	+0.776%	926	+931.779%
2018-10-25	0.7160	0.7213	0.7160	0.7213	+0.181%	10,450	+939.789%
2018-10-24	0.7200	0.7202	0.7200	0.7200	-1.099%	11,500	+941.667%
2018-10-23	0.7287	0.7287	0.7120	0.7280	-11.111%	11,630	+930.220%
2018-10-19	0.8190	0.8190	0.8190	0.8190	-5.219%	4,000	+815.751%
2018-10-16	0.8500	0.8641	0.8500	0.8641	+1.659%	2,000	+767.955%
2018-10-15	0.8100	0.8500	0.8100	0.8500	-7.104%	14,100	+782.353%
2018-10-04	0.9449	0.9449	0.9150	0.9150	-7.966%	4,985	+719.672%
2018-10-02	0.9942	0.9942	0.9942	0.9942	-0.080%	1,000	+654.375%
2018-10-01	1.0043	1.0043	0.9950	0.9950	+5.514%	32,500	+653.769%
2018-09-28	0.9430	0.9430	0.9430	0.9430	-0.349%	5,995	+695.334%
2018-09-19	0.9463	0.9463	0.9463	0.9463	+1.295%	200	+692.560%
2018-09-13	0.9342	0.9342	0.9342	0.9342	+1.543%	500	+702.826%
2018-09-12	0.9196	0.9200	0.9196	0.9200	-3.158%	3,800	+715.217%
2018-09-10	0.9670	0.9670	0.9500	0.9500	-2.554%	500	+689.474%
2018-09-07	0.9749	0.9749	0.9749	0.9749	-3.351%	200	+669.310%
2018-09-06	1.0500	1.0500	1.0087	1.0087	-0.129%	400	+643.531%
2018-09-05	1.0100	1.0100	1.0100	1.0100	-4.293%	240	+642.574%
2018-09-04	1.0900	1.0900	1.0553	1.0553	-3.254%	215	+610.698%
2018-08-31	1.0899	1.0908	1.0899	1.0908	+5.452%	4,787	+587.569%
2018-08-29	1.0800	1.1030	1.0344	1.0344	+2.497%	13,051	+625.058%
2018-08-28	0.8800	1.0094	0.8800	1.0092	+14.253%	7,750	+643.163%
2018-08-24	0.8833	0.8833	0.8833	0.8833	+0.159%	175	+749.089%
2018-08-23	0.9164	0.9164	0.8785	0.8819	-10.901%	31,220	+750.437%
2018-08-17	0.9898	0.9898	0.9898	0.9898	+3.960%	3,500	+657.729%
2018-08-16	0.9610	0.9610	0.9521	0.9521	-8.019%	35,770	+687.732%
2018-08-10	1.0351	1.0351	1.0351	1.0351	-0.786%	200	+624.568%
2018-08-09	1.0433	1.0433	1.0433	1.0433	+0.569%	2,000	+618.873%
2018-08-07	1.0374	1.0374	1.0374	1.0374	+3.740%	100	+622.961%
2018-08-06	1.0000	1.0000	1.0000	1.0000	-4.862%	37,000	+650.000%
2018-08-01	1.0571	1.0579	1.0497	1.0511	-3.992%	34,500	+613.538%
2018-07-30	1.0948	1.0948	1.0948	1.0948	-7.346%	565	+585.057%
2018-07-27	1.1800	1.1820	1.1795	1.1816	+12.555%	20,000	+534.733%
2018-07-26	1.0498	1.0498	1.0498	1.0498	+0.845%	10,000	+614.422%
2018-07-25	1.0410	1.0410	1.0410	1.0410	+0.755%	10,000	+620.461%
2018-07-24	1.0332	1.0332	1.0332	1.0332	+0.820%	10,000	+625.900%
2018-07-18	1.0248	1.0248	1.0248	1.0248	-2.400%	150	+631.850%
2018-07-16	1.0500	1.0500	1.0500	1.0500	-0.019%	750	+614.286%
2018-07-13	1.0511	1.0511	1.0502	1.0502	-6.140%	1,420	+614.150%
2018-07-10	1.1074	1.1189	1.1074	1.1189	-5.178%	1,385	+570.301%
2018-07-09	1.1800	1.1800	1.1800	1.1800	+0.144%	3,100	+535.593%
2018-07-06	1.2000	1.2000	1.1783	1.1783	-1.784%	770	+536.510%
2018-07-05	1.1947	1.1997	1.1600	1.1997	-0.274%	11,000	+525.156%
2018-07-03	1.2030	1.2030	1.2030	1.2030	-8.287%	400	+523.441%
2018-06-20	1.3208	1.3267	1.3117	1.3117	-0.742%	6,250	+471.777%
2018-06-19	1.3215	1.3215	1.3215	1.3215	+15.173%	5,000	+467.537%
2018-06-15	1.1494	1.1494	1.1474	1.1474	-5.299%	27,500	+553.652%
2018-06-14	1.0132	1.2116	1.0132	1.2116	+19.960%	12,111	+519.016%
2018-06-12	1.0280	1.0280	1.0100	1.0100	-0.980%	10,500	+642.574%
2018-06-11	1.0300	1.0300	1.0200	1.0200	-1.344%	11,500	+635.294%
2018-06-06	1.0339	1.0339	1.0339	1.0339	-4.269%	350	+625.409%
2018-06-05	1.0900	1.0900	1.0800	1.0800	-3.571%	5,000	+594.444%
2018-06-04	1.1200	1.1200	1.1200	1.1200	-1.668%	1,000	+569.643%
2018-05-31	1.1390	1.1390	1.1390	1.1390	+0.796%	2,000	+558.472%
2018-05-25	1.1300	1.1300	1.1300	1.1300	-7.072%	4,150	+563.717%
2018-05-23	1.2164	1.2164	1.2160	1.2160	+0.804%	2,135	+516.776%
2018-05-22	1.2000	1.2164	1.2000	1.2063	+0.525%	3,500	+521.736%
2018-05-21	1.2000	1.2000	1.2000	1.2000	-2.399%	2,500	+525.000%
2018-05-18	1.2100	1.2295	1.2000	1.2295	+2.518%	4,650	+510.004%
2018-05-17	1.1993	1.1993	1.1993	1.1993	-3.887%	1,000	+525.365%
2018-05-16	1.2796	1.2900	1.2478	1.2478	-2.455%	14,726	+501.058%
2018-05-15	1.1831	1.2792	1.1801	1.2792	+12.398%	2,500	+486.304%
2018-05-11	1.1304	1.1381	1.1223	1.1381	+11.578%	6,600	+558.993%
2018-05-10	1.0500	1.0500	1.0000	1.0200	+0.196%	3,200	+635.294%
2018-05-09	1.0180	1.0180	1.0180	1.0180	-3.048%	950	+636.739%
2018-05-07	1.0361	1.0500	1.0361	1.0500	+2.941%	1,200	+614.286%
2018-05-04	1.0025	1.0200	1.0025	1.0200	+2.000%	400	+635.294%
2018-05-02	1.0187	1.0187	1.0000	1.0000	-4.407%	1,030	+650.000%
2018-05-01	1.0461	1.0461	1.0461	1.0461	-0.172%	800	+616.949%
2018-04-30	1.0773	1.1209	1.0479	1.0479	-5.039%	21,866	+615.717%
2018-04-27	1.0841	1.1100	1.0841	1.1035	+3.557%	11,586	+579.656%

.dark-mode .TZJmMC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TZJmMC{ color: #333333; background-color: white; border: 2px solid #333333; }BUSXFVICINITY MTR CORPstock OTC

BUSXF
VICINITY MTR CORP
stock OTC