Dark

FVANF
First Vanadium Corp Common Shares
stock OTC

Inactive

Jul 7, 2021

0.6350USD+10.859%(+0.0622)54,022

Pre-market

0.00USD-100.000%(-0.57)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-07-07	0.6018	0.6800	0.6018	0.6350	+10.859%	54,022	0.000%
2021-07-06	0.5680	0.5729	0.5680	0.5728	-0.762%	5,643	+10.859%
2021-07-02	0.5852	0.5852	0.5500	0.5772	-1.619%	39,878	+10.014%
2021-07-01	0.5372	0.6000	0.5372	0.5867	+3.220%	56,397	+8.232%
2021-06-30	0.5933	0.5933	0.5500	0.5684	-0.716%	72,185	+11.717%
2021-06-29	0.5550	0.5745	0.5327	0.5725	+2.452%	72,900	+10.917%
2021-06-28	0.5700	0.5700	0.5516	0.5588	-1.394%	113,425	+13.636%
2021-06-25	0.5258	0.5695	0.5037	0.5667	+7.431%	89,345	+12.052%
2021-06-24	0.4971	0.5275	0.4969	0.5275	+6.372%	67,070	+20.379%
2021-06-23	0.4402	0.5046	0.4387	0.4959	+6.371%	84,746	+28.050%
2021-06-22	0.4302	0.4662	0.4302	0.4662	+3.808%	44,493	+36.208%
2021-06-21	0.4785	0.4960	0.4341	0.4491	-5.153%	137,330	+41.394%
2021-06-18	0.5000	0.5200	0.4735	0.4735	-10.084%	110,513	+34.108%
2021-06-17	0.5498	0.5498	0.5100	0.5266	-3.747%	85,611	+20.585%
2021-06-16	0.5350	0.5561	0.5350	0.5471	+0.941%	40,980	+16.067%
2021-06-15	0.5620	0.5620	0.5400	0.5420	+1.271%	42,276	+17.159%
2021-06-14	0.5600	0.5691	0.5351	0.5352	-2.247%	135,333	+18.647%
2021-06-11	0.5700	0.5737	0.5400	0.5475	-1.102%	135,055	+15.982%
2021-06-10	0.5636	0.5724	0.5500	0.5536	-1.774%	34,289	+14.704%
2021-06-09	0.5500	0.5777	0.5500	0.5636	-1.105%	21,108	+12.669%
2021-06-08	0.5826	0.5900	0.5499	0.5699	-0.088%	92,654	+11.423%
2021-06-07	0.5500	0.6200	0.5500	0.5704	+1.135%	111,143	+11.325%
2021-06-04	0.5761	0.5801	0.5500	0.5640	-1.243%	53,427	+12.589%
2021-06-03	0.5905	0.5905	0.5550	0.5711	-1.907%	44,408	+11.189%
2021-06-02	0.5688	0.5822	0.5600	0.5822	+1.748%	48,974	+9.069%
2021-06-01	0.6170	0.6170	0.5600	0.5722	+0.351%	187,890	+10.975%
2021-05-28	0.5733	0.6050	0.5701	0.5702	-3.877%	186,731	+11.364%
2021-05-27	0.5946	0.6097	0.5894	0.5932	-0.403%	30,833	+7.047%
2021-05-26	0.5800	0.6086	0.5738	0.5956	+1.206%	72,341	+6.615%
2021-05-25	0.6200	0.6420	0.5876	0.5885	-13.149%	229,411	+7.901%
2021-05-24	0.6338	0.7035	0.6250	0.6776	+8.799%	110,320	-6.287%
2021-05-21	0.6200	0.6314	0.6100	0.6228	-0.016%	163,443	+1.959%
2021-05-20	0.5790	0.6231	0.5500	0.6229	+10.836%	324,050	+1.943%
2021-05-19	0.5182	0.5749	0.5150	0.5620	+7.457%	327,707	+12.989%
2021-05-18	0.5410	0.5741	0.5230	0.5230	+0.057%	53,828	+21.415%
2021-05-17	0.5150	0.5323	0.5000	0.5227	+2.050%	101,668	+21.485%
2021-05-14	0.4653	0.5124	0.4653	0.5122	+5.369%	100,276	+23.975%
2021-05-13	0.4700	0.5067	0.4695	0.4861	+1.271%	126,145	+30.632%
2021-05-12	0.4826	0.5000	0.4618	0.4800	+0.650%	78,012	+32.292%
2021-05-11	0.5073	0.5293	0.4701	0.4769	-1.304%	71,350	+33.152%
2021-05-10	0.5830	0.5906	0.4793	0.4832	-16.690%	233,949	+31.416%
2021-05-07	0.5220	0.5800	0.5200	0.5800	+12.186%	392,433	+9.483%
2021-05-06	0.4715	0.5176	0.4672	0.5170	+13.626%	92,778	+22.824%
2021-05-05	0.4610	0.4658	0.4453	0.4550	+2.547%	132,428	+39.560%
2021-05-04	0.4911	0.4911	0.4400	0.4437	-7.059%	82,422	+43.115%
2021-05-03	0.5000	0.5300	0.4595	0.4774	-4.520%	161,053	+33.012%
2021-04-30	0.5008	0.5116	0.4700	0.5000	+4.384%	132,630	+27.000%
2021-04-29	0.4417	0.4798	0.4342	0.4790	+11.188%	141,644	+32.568%
2021-04-28	0.4165	0.4308	0.4000	0.4308	+7.646%	380,862	+47.400%
2021-04-27	0.4100	0.4100	0.3681	0.4002	-1.429%	158,315	+58.671%
2021-04-26	0.4140	0.4288	0.3980	0.4060	-0.951%	182,251	+56.404%
2021-04-23	0.3850	0.4100	0.3840	0.4099	+6.468%	198,681	+54.916%
2021-04-22	0.3941	0.3953	0.3800	0.3850	-3.750%	38,083	+64.935%
2021-04-21	0.3867	0.4000	0.3826	0.4000	+4.466%	86,422	+58.750%
2021-04-20	0.3764	0.3844	0.3584	0.3829	+8.256%	147,150	+65.840%
2021-04-19	0.3423	0.3782	0.3423	0.3537	-0.366%	89,887	+79.531%
2021-04-16	0.3969	0.3999	0.3550	0.3550	-9.393%	96,041	+78.873%
2021-04-15	0.3286	1.1000	0.3286	0.3918	+8.833%	360,588	+62.072%
2021-04-14	0.3941	0.3941	0.3591	0.3600	-3.511%	26,430	+76.389%
2021-04-13	0.4018	0.4018	0.3700	0.3731	+0.811%	54,472	+70.196%
2021-04-12	0.3830	0.3980	0.3701	0.3701	-4.589%	146,849	+71.575%
2021-04-09	0.3800	0.3902	0.3700	0.3879	+2.267%	87,173	+63.702%
2021-04-08	0.4052	0.4052	0.3775	0.3793	-0.863%	49,100	+67.414%
2021-04-07	0.3857	0.3934	0.3714	0.3826	+7.472%	56,734	+65.970%
2021-04-06	0.3783	0.3783	0.3560	0.3560	-1.467%	47,330	+78.371%
2021-04-05	0.3400	0.3840	0.3250	0.3613	+11.996%	153,940	+75.754%
2021-04-01	0.3541	0.3541	0.3180	0.3226	-2.567%	15,644	+96.838%
2021-03-31	0.3321	0.3496	0.3200	0.3311	-0.600%	28,504	+91.785%
2021-03-30	0.3150	0.3333	0.3150	0.3331	+3.447%	36,569	+90.633%
2021-03-29	0.3100	0.3267	0.3100	0.3220	+3.871%	26,905	+97.205%
2021-03-26	0.3133	0.3225	0.3097	0.3100	-3.276%	25,679	+104.839%
2021-03-25	0.3220	0.3387	0.3100	0.3205	-1.717%	31,025	+98.128%
2021-03-24	0.3506	0.3506	0.3200	0.3261	-3.692%	83,076	+94.726%
2021-03-23	0.3468	0.3480	0.3337	0.3386	-4.242%	84,420	+87.537%
2021-03-22	0.3481	0.3545	0.3391	0.3536	+0.170%	66,548	+79.581%
2021-03-19	0.3800	0.3800	0.3391	0.3530	-6.688%	125,243	+79.887%
2021-03-18	0.3896	0.3955	0.3649	0.3783	+0.345%	59,709	+67.856%
2021-03-17	0.3170	0.3832	0.2980	0.3770	+18.442%	235,920	+68.435%
2021-03-16	0.3930	0.3930	0.3166	0.3183	-9.057%	45,162	+99.497%
2021-03-15	0.4207	0.4207	0.3474	0.3500	-10.256%	200,953	+81.429%
2021-03-12	0.3949	0.3949	0.3578	0.3900	+1.987%	122,431	+62.821%
2021-03-11	0.3667	0.3914	0.3667	0.3824	+3.491%	100,197	+66.056%
2021-03-10	0.3608	0.3749	0.3406	0.3695	+5.361%	66,806	+71.854%
2021-03-09	0.3330	0.3534	0.3265	0.3507	+11.298%	113,190	+81.066%
2021-03-08	0.3089	0.3254	0.3089	0.3151	+5.033%	53,947	+101.523%
2021-03-05	0.3000	0.3130	0.2890	0.3000	-5.660%	144,190	+111.667%
2021-03-04	0.3447	0.3447	0.3145	0.3180	+0.315%	147,914	+99.686%
2021-03-03	0.3148	0.3213	0.2998	0.3170	+0.221%	26,783	+100.315%
2021-03-02	0.3150	0.3259	0.3150	0.3163	-2.946%	71,130	+100.759%
2021-03-01	0.3240	0.3397	0.3184	0.3259	+0.308%	31,255	+94.845%
2021-02-26	0.3434	0.3434	0.3135	0.3249	-6.288%	95,313	+95.445%
2021-02-25	0.3509	0.3600	0.3425	0.3467	-1.084%	50,397	+83.155%
2021-02-24	0.3600	0.3600	0.3400	0.3505	+1.742%	35,772	+81.170%
2021-02-23	0.3600	0.3700	0.3440	0.3445	-6.892%	77,603	+84.325%
2021-02-22	0.3999	0.3999	0.3500	0.3700	-1.333%	57,582	+71.622%
2021-02-19	0.3900	0.3900	0.3680	0.3750	+1.351%	47,808	+69.333%
2021-02-18	0.3800	0.3816	0.3674	0.3700	0.000%	69,997	+71.622%
2021-02-17	0.3744	0.3830	0.3608	0.3700	+2.778%	61,010	+71.622%
2021-02-16	0.3700	0.3700	0.3558	0.3600	0.000%	71,762	+76.389%
2021-02-12	0.3556	0.3700	0.3551	0.3600	-1.693%	40,698	+76.389%
2021-02-11	0.3600	0.3789	0.3577	0.3662	-0.597%	42,715	+73.403%
2021-02-10	0.3465	0.3948	0.3465	0.3684	-0.432%	115,153	+72.367%
2021-02-09	0.4002	0.4002	0.3503	0.3700	+2.607%	303,387	+71.622%
2021-02-08	0.3612	0.3700	0.3388	0.3606	+2.066%	89,636	+76.095%
2021-02-05	0.3798	0.3798	0.3394	0.3533	-0.198%	49,185	+79.734%
2021-02-04	0.3711	0.3758	0.3499	0.3540	-1.667%	71,211	+79.379%
2021-02-03	0.3360	0.3742	0.3360	0.3600	+0.699%	126,258	+76.389%
2021-02-02	0.3400	0.3649	0.3300	0.3575	+8.333%	112,379	+77.622%
2021-02-01	0.3036	0.3400	0.3026	0.3300	+6.452%	69,830	+92.424%
2021-01-29	0.3400	0.3400	0.3046	0.3100	-6.851%	55,132	+104.839%
2021-01-28	0.2852	0.3330	0.2852	0.3328	+10.933%	71,933	+90.805%
2021-01-27	0.3300	0.3400	0.2848	0.3000	-10.448%	307,467	+111.667%
2021-01-26	0.3301	0.3400	0.3300	0.3350	-0.298%	22,313	+89.552%
2021-01-25	0.3660	0.3660	0.3324	0.3360	-3.142%	72,763	+88.988%
2021-01-22	0.3722	0.3722	0.3400	0.3469	-4.959%	156,085	+83.050%
2021-01-21	0.3706	0.3706	0.3453	0.3650	+1.389%	16,985	+73.973%
2021-01-20	0.3415	0.3663	0.3415	0.3600	+5.758%	80,708	+76.389%
2021-01-19	0.3500	0.3579	0.3358	0.3404	-5.075%	29,293	+86.545%
2021-01-15	0.3800	0.3800	0.3361	0.3586	+1.500%	94,740	+77.078%
2021-01-14	0.3507	0.3587	0.3269	0.3533	+0.943%	148,025	+79.734%
2021-01-13	0.3115	0.3500	0.3110	0.3500	+9.890%	12,052	+81.429%
2021-01-12	0.3123	0.3300	0.3050	0.3185	-3.485%	104,426	+99.372%
2021-01-11	0.3700	0.3700	0.3201	0.3300	-8.333%	289,980	+92.424%
2021-01-08	0.3748	0.3947	0.3600	0.3600	-8.791%	103,564	+76.389%
2021-01-07	0.3983	0.4020	0.3836	0.3947	+0.561%	57,384	+60.882%
2021-01-06	0.4129	0.4129	0.3764	0.3925	-5.216%	88,753	+61.783%
2021-01-05	0.3900	0.4141	0.3700	0.4141	+10.752%	73,818	+53.345%
2021-01-04	0.3831	0.3870	0.3611	0.3739	-0.187%	189,053	+69.832%
2020-12-31	0.4014	0.4014	0.3630	0.3746	-0.107%	76,174	+69.514%
2020-12-30	0.3800	0.3950	0.3750	0.3750	-2.471%	145,630	+69.333%
2020-12-29	0.3900	0.4036	0.3800	0.3845	-13.596%	110,368	+65.150%
2020-12-28	0.4000	0.4460	0.3800	0.4450	+12.687%	67,112	+42.697%
2020-12-24	0.4000	0.4151	0.3942	0.3949	-1.275%	37,050	+60.800%
2020-12-23	0.3862	0.4000	0.3800	0.4000	+3.977%	91,114	+58.750%
2020-12-22	0.3864	0.4000	0.3711	0.3847	+2.614%	56,664	+65.064%
2020-12-21	0.3817	0.3950	0.3670	0.3749	+0.107%	187,899	+69.379%
2020-12-18	0.3846	0.3920	0.3593	0.3745	-2.143%	51,712	+69.559%
2020-12-17	0.3552	0.3828	0.3429	0.3827	+8.077%	135,849	+65.926%
2020-12-16	0.3400	0.3543	0.3400	0.3541	-0.394%	53,973	+79.328%
2020-12-15	0.3411	0.3643	0.3400	0.3555	+3.043%	135,674	+78.622%
2020-12-14	0.3562	0.3619	0.3429	0.3450	-5.995%	81,260	+84.058%
2020-12-11	0.3800	0.3900	0.3670	0.3670	-8.593%	92,769	+73.025%
2020-12-10	0.3880	0.4038	0.3880	0.4015	+2.528%	70,134	+58.157%
2020-12-09	0.3672	0.3916	0.3587	0.3916	+9.661%	171,628	+62.155%
2020-12-08	0.3596	0.3600	0.3531	0.3571	+0.028%	20,438	+77.821%
2020-12-07	0.3700	0.3700	0.3476	0.3570	-2.512%	28,467	+77.871%
2020-12-04	0.3626	0.3666	0.3500	0.3662	+1.722%	17,335	+73.403%
2020-12-03	0.3540	0.3600	0.3440	0.3600	0.000%	41,125	+76.389%
2020-12-02	0.3420	0.3759	0.3367	0.3600	+5.758%	97,908	+76.389%
2020-12-01	0.3575	0.3730	0.3404	0.3404	-6.740%	190,872	+86.545%
2020-11-30	0.3600	0.3789	0.3463	0.3650	+0.192%	190,545	+73.973%
2020-11-27	0.3821	0.3821	0.3500	0.3643	-1.113%	38,290	+74.307%
2020-11-25	0.3775	0.3775	0.3550	0.3684	+0.573%	20,732	+72.367%
2020-11-24	0.3750	0.3862	0.3544	0.3663	-3.555%	145,360	+73.355%
2020-11-23	0.4020	0.4021	0.3796	0.3798	-6.660%	247,187	+67.193%
2020-11-20	0.4110	0.4110	0.3824	0.4069	-3.942%	180,800	+56.058%
2020-11-19	0.4180	0.4236	0.3946	0.4236	+1.098%	167,940	+49.906%
2020-11-18	0.4385	0.4500	0.4190	0.4190	-5.927%	96,761	+51.551%
2020-11-17	0.4400	0.4500	0.4160	0.4454	+4.554%	94,334	+42.568%
2020-11-16	0.4022	0.4379	0.3800	0.4260	+10.649%	142,987	+49.061%
2020-11-13	0.4009	0.4009	0.3710	0.3850	+2.749%	30,620	+64.935%
2020-11-12	0.3721	0.3938	0.3700	0.3747	-2.675%	155,081	+69.469%
2020-11-11	0.3629	0.3929	0.3629	0.3850	-0.285%	35,498	+64.935%
2020-11-10	0.4272	0.4272	0.3700	0.3861	-3.475%	84,076	+64.465%
2020-11-09	0.4297	0.4451	0.3925	0.4000	-9.091%	256,273	+58.750%
2020-11-06	0.4482	0.4482	0.4200	0.4400	+0.251%	100,232	+44.318%
2020-11-05	0.4476	0.4622	0.4060	0.4389	+2.355%	106,975	+44.680%
2020-11-04	0.3515	0.4608	0.3515	0.4288	+15.892%	232,263	+48.088%
2020-11-03	0.3700	0.3732	0.3400	0.3700	+2.493%	421,978	+71.622%
2020-11-02	0.2825	0.3692	0.2825	0.3610	+31.273%	686,399	+75.900%
2020-10-30	0.2600	0.3035	0.2600	0.2750	-9.061%	68,560	+130.909%
2020-10-29	0.2944	0.3024	0.2888	0.3024	-4.000%	46,675	+109.987%
2020-10-28	0.3550	0.3550	0.2969	0.3150	-7.814%	123,646	+101.587%
2020-10-27	0.3063	0.3456	0.3063	0.3417	+1.970%	20,110	+85.836%
2020-10-26	0.3301	0.3380	0.3099	0.3351	+1.025%	95,560	+89.496%
2020-10-23	0.3420	0.3420	0.3134	0.3317	-2.441%	43,761	+91.438%
2020-10-22	0.3234	0.3600	0.3100	0.3400	+11.075%	335,082	+86.765%
2020-10-21	0.2600	0.3227	0.2600	0.3061	+20.322%	157,362	+107.449%
2020-10-20	0.2600	0.2718	0.2544	0.2544	-9.143%	53,800	+149.607%
2020-10-19	0.2748	0.2817	0.2535	0.2800	+1.339%	47,829	+126.786%
2020-10-16	0.2600	0.2800	0.2600	0.2763	-1.321%	31,267	+129.823%
2020-10-15	0.2650	0.2839	0.2521	0.2800	+4.478%	55,627	+126.786%
2020-10-14	0.2720	0.2720	0.2645	0.2680	+1.477%	6,300	+136.940%
2020-10-13	0.2793	0.2793	0.2600	0.2641	-15.569%	77,934	+140.439%
2020-10-12	0.2870	0.3470	0.2800	0.3128	+12.075%	59,614	+103.005%
2020-10-09	0.2764	0.2864	0.2629	0.2791	+3.524%	28,452	+127.517%
2020-10-08	0.2895	0.2895	0.2696	0.2696	-4.295%	42,245	+135.534%
2020-10-07	0.2675	0.2936	0.2550	0.2817	+1.185%	50,990	+125.417%
2020-10-06	0.3000	0.3000	0.2778	0.2784	-7.076%	39,127	+128.089%
2020-10-05	0.3004	0.3004	0.2864	0.2996	+0.402%	58,130	+111.949%
2020-10-02	0.3000	0.3000	0.2811	0.2984	-1.257%	53,246	+112.802%
2020-10-01	0.2762	0.3029	0.2700	0.3022	+14.340%	101,495	+110.126%
2020-09-30	0.2700	0.2700	0.2514	0.2643	-2.111%	62,379	+140.257%
2020-09-29	0.2800	0.2800	0.2601	0.2700	-0.954%	50,244	+135.185%
2020-09-28	0.2667	0.2747	0.2552	0.2726	-2.608%	10,620	+132.942%
2020-09-25	0.2917	0.2917	0.2600	0.2799	+4.168%	45,388	+126.867%
2020-09-24	0.2700	0.2779	0.2471	0.2687	-1.575%	96,039	+136.323%
2020-09-23	0.3329	0.3329	0.2650	0.2730	-14.688%	100,127	+132.601%
2020-09-22	0.3547	0.3547	0.3185	0.3200	-6.158%	50,350	+98.438%
2020-09-21	0.3400	0.3500	0.3141	0.3410	-1.814%	145,614	+86.217%
2020-09-18	0.3167	0.3600	0.3167	0.3473	+12.032%	99,977	+82.839%
2020-09-17	0.3153	0.3281	0.3100	0.3100	-3.965%	84,200	+104.839%
2020-09-16	0.3238	0.3300	0.3000	0.3228	+1.958%	65,541	+96.716%
2020-09-15	0.3168	0.3212	0.3002	0.3166	+2.129%	45,454	+100.569%
2020-09-14	0.3200	0.3201	0.3100	0.3100	-0.895%	66,367	+104.839%
2020-09-11	0.2933	0.3128	0.2770	0.3128	+4.267%	197,798	+103.005%
2020-09-10	0.2970	0.3075	0.2900	0.3000	+0.773%	109,020	+111.667%
2020-09-09	0.2954	0.3050	0.2831	0.2977	+0.881%	22,926	+113.302%
2020-09-08	0.2897	0.3048	0.2897	0.2951	+1.829%	3,224	+115.181%
2020-09-04	0.2762	0.2960	0.2729	0.2898	+4.621%	112,570	+119.117%
2020-09-03	0.2900	0.2900	0.2729	0.2770	-6.102%	50,512	+129.242%
2020-09-02	0.2820	0.3002	0.2820	0.2950	-1.272%	62,501	+115.254%
2020-09-01	0.2900	0.3088	0.2900	0.2988	-0.698%	41,018	+112.517%
2020-08-31	0.2915	0.3009	0.2915	0.3009	+0.300%	5,794	+111.034%
2020-08-28	0.2868	0.3000	0.2868	0.3000	+2.845%	28,760	+111.667%
2020-08-27	0.2855	0.2917	0.2780	0.2917	+5.421%	41,477	+117.689%
2020-08-26	0.2780	0.2896	0.2767	0.2767	-3.353%	6,568	+129.490%
2020-08-25	0.2817	0.2900	0.2740	0.2863	+3.097%	39,499	+121.795%
2020-08-24	0.2533	0.2900	0.2533	0.2777	+2.662%	47,793	+128.664%
2020-08-21	0.2800	0.2850	0.2650	0.2705	-6.660%	48,229	+134.750%
2020-08-20	0.2960	0.3117	0.2751	0.2898	-2.719%	32,424	+119.117%
2020-08-19	0.3360	0.3360	0.2916	0.2979	-0.368%	77,488	+113.159%
2020-08-18	0.3078	0.3088	0.2990	0.2990	+0.033%	4,900	+112.375%
2020-08-17	0.2934	0.3041	0.2926	0.2989	-0.367%	21,103	+112.446%
2020-08-14	0.3046	0.3046	0.2900	0.3000	0.000%	110,148	+111.667%
2020-08-13	0.3038	0.3040	0.2903	0.3000	+1.937%	20,105	+111.667%
2020-08-12	0.2810	0.3183	0.2705	0.2943	+6.940%	96,084	+115.766%
2020-08-11	0.2950	0.2950	0.2752	0.2752	-6.107%	29,171	+130.741%
2020-08-10	0.2839	0.2989	0.2755	0.2931	+8.556%	111,221	+116.650%
2020-08-07	0.2678	0.2945	0.2639	0.2700	-5.594%	318,815	+135.185%
2020-08-06	0.2830	0.2860	0.2690	0.2860	+3.548%	106,970	+122.028%
2020-08-05	0.2722	0.2860	0.2686	0.2762	+2.296%	68,401	+129.906%
2020-08-04	0.2809	0.2900	0.2600	0.2700	-2.138%	231,915	+135.185%
2020-08-03	0.2453	0.2805	0.2453	0.2759	-0.036%	66,461	+130.156%
2020-07-31	0.2724	0.2792	0.2724	0.2760	+3.877%	40,040	+130.072%
2020-07-30	0.3022	0.3022	0.2579	0.2657	-1.593%	53,309	+138.991%
2020-07-29	0.2850	0.2850	0.2600	0.2700	0.000%	34,945	+135.185%
2020-07-28	0.2641	0.2850	0.2500	0.2700	-2.067%	166,273	+135.185%
2020-07-27	0.3188	0.3188	0.2599	0.2757	-3.433%	149,940	+130.323%
2020-07-24	0.2870	0.3008	0.2804	0.2855	+0.670%	254,944	+122.417%
2020-07-23	0.2920	0.2920	0.2700	0.2836	+3.127%	100,834	+123.907%
2020-07-22	0.2838	0.2838	0.2520	0.2750	+1.852%	265,073	+130.909%
2020-07-21	0.2590	0.2771	0.2500	0.2700	+6.299%	313,475	+135.185%
2020-07-20	0.2070	0.2570	0.1973	0.2540	+22.292%	355,803	+150.000%
2020-07-17	0.1939	0.2077	0.1850	0.2077	+1.120%	72,350	+205.729%
2020-07-16	0.2200	0.2200	0.2000	0.2054	-6.636%	112,600	+209.153%
2020-07-15	0.1840	0.2200	0.1731	0.2200	+15.729%	65,710	+188.636%
2020-07-14	0.1786	0.2000	0.1780	0.1901	+2.757%	19,650	+234.035%
2020-07-13	0.1974	0.2007	0.1833	0.1850	-5.274%	26,700	+243.243%
2020-07-10	0.2148	0.2260	0.1939	0.1953	-7.000%	23,377	+225.141%
2020-07-09	0.2213	0.2213	0.2100	0.2100	-4.545%	15,400	+202.381%
2020-07-08	0.1989	0.2249	0.1800	0.2200	+18.919%	66,213	+188.636%
2020-07-07	0.2083	0.2109	0.1800	0.1850	-12.736%	37,095	+243.243%
2020-07-06	0.2051	0.2265	0.2020	0.2120	-3.636%	176,448	+199.528%
2020-07-02	0.2500	0.2500	0.2200	0.2200	-6.143%	81,761	+188.636%
2020-07-01	0.2351	0.2500	0.2040	0.2344	+8.519%	82,183	+170.904%
2020-06-30	0.1825	0.2266	0.1825	0.2160	+13.684%	176,602	+193.981%
2020-06-29	0.2000	0.2030	0.1879	0.1900	-2.664%	19,506	+234.211%
2020-06-26	0.1990	0.2074	0.1812	0.1952	+0.154%	74,672	+225.307%
2020-06-25	0.1957	0.2000	0.1850	0.1949	+4.785%	66,077	+225.808%
2020-06-24	0.1850	0.1892	0.1800	0.1860	+0.595%	103,550	+241.398%
2020-06-23	0.1699	0.1900	0.1575	0.1849	+16.216%	223,568	+243.429%
2020-06-22	0.1608	0.1651	0.1520	0.1591	-3.576%	49,711	+299.120%
2020-06-19	0.1350	0.1732	0.1305	0.1650	+22.222%	399,323	+284.848%
2020-06-18	0.1413	0.1413	0.1302	0.1350	+4.651%	62,775	+370.370%
2020-06-17	0.1266	0.1385	0.1198	0.1290	+10.068%	139,719	+392.248%
2020-06-16	0.1146	0.1268	0.1146	0.1172	+4.270%	9,550	+441.809%
2020-06-15	0.1250	0.1250	0.1117	0.1124	-6.567%	45,250	+464.947%
2020-06-12	0.1170	0.1273	0.1170	0.1203	+1.519%	104,416	+427.847%
2020-06-11	0.1317	0.1317	0.1170	0.1185	-7.997%	24,819	+435.865%
2020-06-10	0.1280	0.1288	0.1247	0.1288	+5.574%	48,173	+393.012%
2020-06-09	0.1280	0.1280	0.1178	0.1220	-1.613%	91,130	+420.492%
2020-06-08	0.1287	0.1349	0.1211	0.1240	+1.639%	53,388	+412.097%
2020-06-05	0.1330	0.1330	0.1200	0.1220	-6.154%	98,100	+420.492%
2020-06-04	0.1270	0.1350	0.1269	0.1300	+3.503%	66,932	+388.462%
2020-06-03	0.1400	0.1414	0.1250	0.1256	-9.051%	101,950	+405.573%
2020-06-02	0.1400	0.1419	0.1272	0.1381	-0.576%	60,400	+359.812%
2020-06-01	0.1498	0.1498	0.1303	0.1389	-4.075%	18,245	+357.163%
2020-05-29	0.1453	0.1453	0.1400	0.1448	+1.401%	26,915	+338.536%
2020-05-28	0.1346	0.1432	0.1298	0.1428	+10.015%	51,002	+344.678%
2020-05-27	0.1258	0.1489	0.1200	0.1298	+2.934%	134,160	+389.214%
2020-05-26	0.1300	0.1402	0.1261	0.1261	-9.929%	95,990	+403.569%
2020-05-22	0.1400	0.1448	0.1400	0.1400	-2.098%	11,330	+353.571%
2020-05-21	0.1400	0.1430	0.1300	0.1430	+2.070%	8,821	+344.056%
2020-05-20	0.1450	0.1450	0.1300	0.1401	-3.379%	151,433	+353.248%
2020-05-19	0.1520	0.1559	0.1348	0.1450	-9.375%	24,699	+337.931%
2020-05-18	0.1321	0.1600	0.1300	0.1600	+6.667%	36,048	+296.875%
2020-05-15	0.1540	0.1600	0.1450	0.1500	0.000%	193,947	+323.333%
2020-05-14	0.1400	0.1525	0.1375	0.1500	+15.385%	52,759	+323.333%
2020-05-13	0.1476	0.1510	0.1300	0.1300	-13.333%	61,615	+388.462%
2020-05-12	0.1496	0.1526	0.1458	0.1500	+2.881%	44,143	+323.333%
2020-05-11	0.1400	0.1465	0.1383	0.1458	+4.143%	70,648	+335.528%
2020-05-08	0.1431	0.1550	0.1400	0.1400	+6.789%	25,885	+353.571%
2020-05-07	0.1550	0.1550	0.1300	0.1311	-8.705%	28,821	+384.363%
2020-05-06	0.1596	0.1596	0.1377	0.1436	-10.250%	56,635	+342.201%
2020-05-05	0.1530	0.1600	0.1449	0.1600	+4.575%	110,208	+296.875%
2020-05-04	0.1555	0.1679	0.1530	0.1530	+6.993%	39,048	+315.033%
2020-05-01	0.1400	0.1460	0.1400	0.1430	+2.143%	27,600	+344.056%
2020-04-30	0.1455	0.1488	0.1208	0.1400	-3.714%	76,159	+353.571%
2020-04-29	0.1463	0.1463	0.1378	0.1454	+21.167%	15,658	+336.726%
2020-04-28	0.1090	0.1211	0.1090	0.1200	0.000%	27,856	+429.167%
2020-04-27	0.1160	0.1299	0.1152	0.1200	+3.359%	244,047	+429.167%
2020-04-24	0.1270	0.1270	0.1080	0.1161	-0.769%	49,078	+446.942%
2020-04-23	0.1393	0.1393	0.1121	0.1170	-13.907%	261,506	+442.735%
2020-04-22	0.1388	0.1388	0.1359	0.1359	+8.460%	8,025	+367.255%
2020-04-21	0.1400	0.1432	0.1253	0.1253	-9.921%	30,465	+406.784%
2020-04-20	0.1453	0.1453	0.1344	0.1391	-4.135%	9,796	+356.506%
2020-04-17	0.1525	0.1525	0.1242	0.1451	+3.421%	24,446	+337.629%
2020-04-16	0.1375	0.1437	0.1300	0.1403	+7.923%	111,333	+352.602%
2020-04-15	0.1275	0.1329	0.1221	0.1300	+4.502%	27,760	+388.462%
2020-04-14	0.1159	0.1389	0.1150	0.1244	-4.308%	104,030	+410.450%
2020-04-13	0.1130	0.1328	0.1130	0.1300	+4.839%	11,800	+388.462%
2020-04-09	0.1273	0.1303	0.1200	0.1240	-2.821%	15,700	+412.097%
2020-04-08	0.1276	0.1276	0.1276	0.1276	+2.080%	1,000	+397.649%
2020-04-07	0.1267	0.1300	0.1200	0.1250	+13.636%	21,000	+408.000%
2020-04-06	0.1600	0.1600	0.1100	0.1100	-6.780%	76,250	+477.273%
2020-04-03	0.1279	0.1279	0.1150	0.1180	+7.273%	45,192	+438.136%
2020-04-02	0.1124	0.1133	0.1097	0.1100	-4.098%	27,145	+477.273%
2020-04-01	0.1134	0.1163	0.1071	0.1147	+0.614%	19,500	+453.618%
2020-03-31	0.1200	0.1280	0.1100	0.1140	+3.636%	155,187	+457.018%
2020-03-30	0.1321	0.1321	0.1030	0.1100	-22.316%	90,600	+477.273%
2020-03-27	0.1300	0.1416	0.1200	0.1416	+15.028%	99,408	+348.446%
2020-03-26	0.1350	0.1350	0.1231	0.1231	-12.071%	58,324	+415.841%
2020-03-25	0.1157	0.1400	0.1157	0.1400	+8.949%	93,560	+353.571%
2020-03-24	0.1340	0.1425	0.1160	0.1285	+5.242%	59,447	+394.163%
2020-03-23	0.1370	0.1428	0.1055	0.1221	+2.605%	118,272	+420.066%
2020-03-20	0.1110	0.1190	0.1073	0.1190	+11.737%	14,590	+433.613%
2020-03-19	0.0984	0.1065	0.0888	0.1065	+6.500%	46,052	+496.244%
2020-03-18	0.1053	0.1153	0.0852	0.1000	0.000%	105,773	+535.000%
2020-03-17	0.1102	0.1102	0.0882	0.1000	-10.873%	121,115	+535.000%
2020-03-16	0.1000	0.1122	0.0800	0.1122	+11.420%	262,043	+465.954%
2020-03-13	0.1249	0.1381	0.0882	0.1007	-16.432%	131,855	+530.586%
2020-03-12	0.1090	0.1500	0.1071	0.1205	-19.128%	173,119	+426.971%
2020-03-11	0.1570	0.1848	0.1480	0.1490	-0.134%	47,000	+326.174%
2020-03-10	0.1600	0.1690	0.1477	0.1492	+5.591%	122,260	+325.603%
2020-03-09	0.1451	0.1626	0.1408	0.1413	-23.123%	95,779	+349.398%
2020-03-06	0.1800	0.2000	0.1788	0.1838	-3.921%	71,402	+245.484%
2020-03-05	0.1740	0.1926	0.1740	0.1913	-0.675%	79,772	+231.939%
2020-03-04	0.2013	0.2013	0.1751	0.1926	-8.286%	34,965	+229.699%
2020-03-03	0.2219	0.2219	0.1800	0.2100	+2.439%	94,379	+202.381%
2020-03-02	0.1500	0.2078	0.1500	0.2050	+41.379%	107,660	+209.756%
2020-02-28	0.1747	0.1747	0.1333	0.1450	-14.706%	85,975	+337.931%
2020-02-27	0.1845	0.1945	0.1500	0.1700	-9.574%	129,794	+273.529%
2020-02-26	0.1970	0.2100	0.1840	0.1880	-10.731%	11,350	+237.766%
2020-02-25	0.2270	0.2320	0.1900	0.2106	-4.055%	42,195	+201.519%
2020-02-24	0.1940	0.2195	0.1910	0.2195	+21.944%	63,171	+189.294%
2020-02-21	0.2095	0.2150	0.1770	0.1800	-14.286%	75,856	+252.778%
2020-02-20	0.2120	0.2270	0.2100	0.2100	-5.405%	9,175	+202.381%
2020-02-19	0.2250	0.2269	0.2100	0.2220	+0.772%	43,341	+186.036%
2020-02-18	0.2299	0.2332	0.2203	0.2203	-2.089%	58,627	+188.243%
2020-02-14	0.2027	0.2250	0.2027	0.2250	+2.459%	26,826	+182.222%
2020-02-13	0.2050	0.2200	0.2050	0.2196	+7.647%	46,320	+189.162%
2020-02-12	0.2150	0.2170	0.2040	0.2040	-0.488%	65,283	+211.275%
2020-02-11	0.2146	0.2146	0.2030	0.2050	-2.241%	35,000	+209.756%
2020-02-10	0.2000	0.2220	0.1959	0.2097	+10.368%	14,255	+202.814%
2020-02-07	0.1973	0.1973	0.1800	0.1900	0.000%	68,793	+234.211%
2020-02-06	0.1793	0.1900	0.1793	0.1900	+1.496%	12,000	+234.211%
2020-02-05	0.1992	0.1992	0.1750	0.1872	-2.143%	58,916	+239.209%
2020-02-04	0.1886	0.1932	0.1771	0.1913	+0.578%	29,450	+231.939%
2020-02-03	0.1938	0.2000	0.1900	0.1902	-4.900%	50,895	+233.859%
2020-01-31	0.2047	0.2047	0.2000	0.2000	-4.626%	36,400	+217.500%
2020-01-30	0.2200	0.2200	0.2002	0.2097	+2.443%	57,775	+202.814%
2020-01-29	0.2030	0.2357	0.2000	0.2047	+1.841%	53,715	+210.210%
2020-01-28	0.1990	0.2149	0.1990	0.2010	-8.636%	155,800	+215.920%
2020-01-27	0.2415	0.2450	0.2200	0.2200	-10.204%	190,225	+188.636%
2020-01-24	0.2400	0.2450	0.2400	0.2450	+2.083%	17,080	+159.184%
2020-01-23	0.2360	0.2400	0.2300	0.2400	+4.348%	44,882	+164.583%
2020-01-22	0.2300	0.2350	0.2300	0.2300	0.000%	21,200	+176.087%
2020-01-21	0.2275	0.2400	0.2275	0.2300	0.000%	148,115	+176.087%
2020-01-17	0.1980	0.2300	0.1980	0.2300	+7.880%	147,744	+176.087%

.dark-mode .Z7gFrZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z7gFrZ{ color: #333333; background-color: white; border: 2px solid #333333; }FVANFFirst Vanadium Corp Common Sharesstock OTC

FVANF
First Vanadium Corp Common Shares
stock OTC