VCIGF
VITREOUS GLASS INC ORD
stockOTC
EODOct 1, 2026
4.9181USD-0.183%(-0.009)459
VCIGF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-01 | 4.9181 | 4.9181 | 4.9181 | 4.9181 | -0.183% | 459 | 0.000% |
| 2026-09-30 | 4.9271 | 4.9271 | 4.9271 | 4.9271 | -1.458% | 340 | -0.183% |
| 2026-09-25 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +0.200% | 3,005 | -1.638% |
| 2026-09-24 | 4.9600 | 4.9900 | 4.9600 | 4.9900 | -0.200% | 3,705 | -1.441% |
| 2026-09-21 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 0.000% | 450 | -1.638% |
| 2026-09-16 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -1.961% | 300 | -1.638% |
| 2026-09-09 | 5.0000 | 5.1000 | 5.0000 | 5.1000 | -1.354% | 2,410 | -3.567% |
| 2026-09-04 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | +0.388% | 1,035 | -4.872% |
| 2026-09-02 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -0.387% | 120 | -4.503% |
| 2026-09-01 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | 0.000% | 520 | -4.872% |
| 2026-08-31 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | +0.388% | 2,025 | -4.872% |
| 2026-08-28 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +0.980% | 5,020 | -4.503% |
| 2026-08-27 | 5.0500 | 5.1000 | 5.0500 | 5.1000 | 0.000% | 6,025 | -3.567% |
| 2026-08-26 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +0.143% | 1,116 | -3.567% |
| 2026-08-14 | 5.0500 | 5.0927 | 5.0500 | 5.0927 | +0.846% | 3,000 | -3.428% |
| 2026-08-12 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +1.000% | 500 | -2.612% |
| 2026-08-10 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +0.604% | 2,600 | -1.638% |
| 2026-07-28 | 4.8000 | 4.9700 | 4.8000 | 4.9700 | +9.231% | 3,000 | -1.044% |
| 2026-07-20 | 4.5000 | 4.5500 | 4.5000 | 4.5500 | +1.111% | 7,506 | +8.090% |
| 2026-07-13 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -2.416% | 800 | +9.291% |
| 2026-06-04 | 4.5466 | 4.6114 | 4.5466 | 4.6114 | -9.557% | 1,750 | +6.651% |
| 2026-05-05 | 5.1000 | 5.1000 | 5.0981 | 5.0987 | +3.843% | 2,500 | -3.542% |
| 2026-04-10 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | +0.010% | 1,500 | +0.165% |
| 2026-04-07 | 4.9095 | 4.9095 | 4.9095 | 4.9095 | +9.100% | 156 | +0.175% |
| 2026-03-24 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -3.017% | 500 | +9.291% |
| 2026-03-05 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | +6.667% | 400 | +5.994% |
| 2025-12-26 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +0.175% | 650 | +13.060% |
| 2025-12-16 | 4.3344 | 4.3424 | 4.3344 | 4.3424 | +23.715% | 400 | +13.258% |
| 2025-12-12 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | -21.798% | 100 | +40.117% |
| 2025-12-08 | 4.4884 | 4.4884 | 4.4884 | 4.4884 | -0.699% | 500 | +9.574% |
| 2025-12-01 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | +1.573% | 200 | +8.808% |
| 2025-11-20 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +0.182% | 250 | +10.519% |
| 2025-11-03 | 4.4419 | 4.4419 | 4.4419 | 4.4419 | +4.515% | 500 | +10.721% |
| 2025-10-28 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 0.000% | 500 | +15.720% |
| 2025-10-27 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 0.000% | 250 | +15.720% |
| 2025-10-24 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 0.000% | 200 | +15.720% |
| 2025-10-21 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 0.000% | 200 | +15.720% |
| 2025-10-20 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 0.000% | 200 | +15.720% |
| 2025-09-25 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 0.000% | 100 | +15.720% |
| 2025-09-15 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +48.601% | 3,100 | +15.720% |
| 2025-08-20 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | -29.383% | 115 | +71.962% |
| 2025-07-24 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +3.053% | 400 | +21.435% |
| 2025-07-23 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | -12.667% | 200 | +25.142% |
| 2025-07-07 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +12.500% | 100 | +9.291% |
| 2025-06-27 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +10.497% | 1,000 | +22.952% |
| 2025-06-26 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 0.000% | 16,000 | +35.859% |
| 2025-06-17 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | +0.556% | 100 | +35.859% |
| 2025-04-10 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 0.000% | 200 | +36.614% |
| 2025-03-14 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -0.222% | 100 | +36.614% |
| 2025-03-11 | 3.6080 | 3.6080 | 3.6080 | 3.6080 | +26.596% | 2,800 | +36.311% |
| 2025-01-14 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -20.613% | 100 | +72.565% |
| 2025-01-06 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | -0.554% | 145 | +36.994% |
| 2024-12-30 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | +28.014% | 602 | +36.235% |
| 2024-12-18 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | -22.329% | 250 | +74.401% |
| 2024-12-10 | 3.2500 | 3.6383 | 2.8200 | 3.6307 | +23.075% | 1,813 | +35.459% |
| 2024-11-22 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -19.909% | 732 | +66.715% |
| 2024-11-18 | 3.6833 | 3.6833 | 3.6833 | 3.6833 | +5.237% | 1,000 | +33.524% |
| 2024-11-01 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +23.675% | 4,100 | +40.517% |
| 2024-10-09 | 3.7731 | 3.7731 | 2.8300 | 2.8300 | -25.025% | 800 | +73.784% |
| 2024-09-26 | 3.7746 | 3.7746 | 3.7746 | 3.7746 | -0.383% | 425 | +30.295% |
| 2024-09-19 | 3.7891 | 3.7891 | 3.7891 | 3.7891 | +17.674% | 150 | +29.796% |
| 2024-08-13 | 2.8200 | 3.2200 | 2.8200 | 3.2200 | +14.184% | 1,000 | +52.736% |
| 2024-07-15 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | -14.545% | 1,067 | +74.401% |
| 2024-06-10 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +10.000% | 700 | +49.033% |
| 2024-05-20 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -24.812% | 280 | +63.937% |
| 2024-04-29 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | +0.895% | 103 | +23.261% |
| 2024-04-24 | 2.8200 | 3.9546 | 2.8200 | 3.9546 | -0.887% | 300 | +24.364% |
| 2024-04-18 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 0.000% | 425 | +23.261% |
| 2024-04-04 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | +5.069% | 100 | +23.261% |
| 2024-04-01 | 3.7975 | 3.7975 | 3.7975 | 3.7975 | -7.378% | 100 | +29.509% |
| 2024-03-07 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 0.000% | 401 | +19.954% |
| 2024-02-15 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -2.712% | 151 | +19.954% |
| 2023-12-28 | 4.2143 | 4.2143 | 4.2143 | 4.2143 | +0.105% | 100 | +16.700% |
| 2023-12-27 | 4.3522 | 4.3522 | 4.2099 | 4.2099 | -0.944% | 536 | +16.822% |
| 2023-12-18 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +19.382% | 100 | +15.720% |
| 2023-11-30 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | -5.067% | 125 | +38.149% |
| 2023-11-22 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +37.868% | 900 | +31.149% |
| 2023-10-09 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | +2.642% | 825 | +80.812% |
| 2023-09-21 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -38.228% | 240 | +85.589% |
| 2023-09-20 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | -0.233% | 160 | +14.641% |
| 2023-08-28 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +1.176% | 340 | +14.374% |
| 2023-08-21 | 4.0668 | 4.2500 | 4.0668 | 4.2500 | +1.335% | 600 | +15.720% |
| 2023-08-09 | 4.1940 | 4.1940 | 4.1940 | 4.1940 | +4.850% | 110 | +17.265% |
| 2023-08-08 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -1.927% | 100 | +22.952% |
| 2023-08-04 | 4.0000 | 4.0786 | 4.0000 | 4.0786 | +1.965% | 11,900 | +20.583% |
| 2023-08-03 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -2.439% | 4,200 | +22.952% |
| 2023-08-02 | 4.2500 | 4.2500 | 4.1000 | 4.1000 | -4.753% | 4,350 | +19.954% |
| 2023-07-25 | 4.3046 | 4.3046 | 4.3046 | 4.3046 | +2.490% | 800 | +14.252% |
| 2023-07-24 | 4.1971 | 4.2000 | 4.1971 | 4.2000 | -2.328% | 1,253 | +17.098% |
| 2023-07-21 | 4.2620 | 4.3001 | 4.2620 | 4.3001 | +8.043% | 700 | +14.372% |
| 2023-06-09 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | -2.089% | 500 | +23.570% |
| 2023-06-08 | 4.0649 | 4.0649 | 4.0649 | 4.0649 | +2.406% | 100 | +20.989% |
| 2023-06-07 | 3.9694 | 3.9694 | 3.9694 | 3.9694 | -0.266% | 383 | +23.900% |
| 2023-06-05 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | +3.377% | 200 | +23.570% |
| 2023-06-01 | 3.9235 | 3.9235 | 3.8500 | 3.8500 | -1.718% | 4,000 | +27.743% |
| 2023-05-19 | 3.9173 | 3.9173 | 3.9173 | 3.9173 | +10.346% | 140 | +25.548% |
| 2023-04-25 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -3.794% | 125 | +38.538% |
| 2023-04-17 | 3.0001 | 3.6900 | 3.0001 | 3.6900 | +5.429% | 7,200 | +33.282% |
| 2023-04-10 | 3.6158 | 3.6158 | 3.5000 | 3.5000 | -10.256% | 23,902 | +40.517% |
| 2023-04-03 | 3.7000 | 3.9000 | 3.7000 | 3.9000 | +8.939% | 1,102 | +26.105% |
| 2023-03-31 | 3.5836 | 3.5836 | 3.5800 | 3.5800 | -3.243% | 2,100 | +37.377% |
| 2023-03-27 | 3.7000 | 3.7000 | 3.2500 | 3.7000 | +44.531% | 3,750 | +32.922% |
| 2023-03-24 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | -21.951% | 100 | +92.113% |
| 2023-03-22 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | -0.110% | 4,600 | +49.942% |
| 2023-03-16 | 3.2836 | 3.2836 | 3.2836 | 3.2836 | +6.207% | 263 | +49.778% |
| 2023-03-13 | 3.0917 | 3.0917 | 3.0917 | 3.0917 | -3.282% | 330 | +59.074% |
| 2023-03-08 | 3.3000 | 3.3000 | 3.1964 | 3.1966 | -3.133% | 2,600 | +53.854% |
| 2023-03-06 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 0.000% | 100 | +49.033% |
| 2023-03-02 | 3.4000 | 3.4000 | 3.3000 | 3.3000 | 0.000% | 305 | +49.033% |
| 2023-02-27 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +6.452% | 500 | +49.033% |
| 2023-02-17 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -11.701% | 1,528 | +58.648% |
| 2023-02-16 | 3.5108 | 3.5108 | 3.5108 | 3.5108 | -0.544% | 1,000 | +40.085% |
| 2023-02-15 | 3.4000 | 3.5300 | 3.3642 | 3.5300 | +15.738% | 2,843 | +39.323% |
| 2023-02-06 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -3.175% | 1,000 | +61.249% |
| 2023-01-19 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +0.613% | 1,125 | +56.130% |
| 2023-01-18 | 3.1308 | 3.1308 | 3.1308 | 3.1308 | -19.723% | 204 | +57.088% |
| 2023-01-09 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +32.203% | 205 | +26.105% |
| 2023-01-03 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -1.667% | 217 | +66.715% |
| 2022-12-30 | 2.9334 | 3.0000 | 2.9334 | 3.0000 | +0.318% | 300 | +63.937% |
| 2022-12-29 | 2.9903 | 2.9905 | 2.9903 | 2.9905 | +0.020% | 1,000 | +64.457% |
| 2022-12-28 | 2.9899 | 2.9899 | 2.9899 | 2.9899 | +0.332% | 500 | +64.490% |
| 2022-12-27 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | +5.865% | 500 | +65.037% |
| 2022-12-15 | 2.8149 | 2.8149 | 2.8149 | 2.8149 | -6.123% | 100 | +74.717% |
| 2022-12-13 | 2.9985 | 2.9985 | 2.9985 | 2.9985 | -1.333% | 100 | +64.019% |
| 2022-12-02 | 3.0390 | 3.0390 | 3.0390 | 3.0390 | +5.568% | 111 | +61.833% |
| 2022-12-01 | 2.7601 | 2.8787 | 2.7500 | 2.8787 | +2.877% | 3,103 | +70.844% |
| 2022-11-29 | 2.7982 | 2.7982 | 2.7982 | 2.7982 | -1.295% | 102 | +75.759% |
| 2022-11-28 | 2.8349 | 2.8349 | 2.8349 | 2.8349 | -3.902% | 905 | +73.484% |
| 2022-11-22 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 0.000% | 200 | +66.715% |
| 2022-11-21 | 2.9500 | 2.9500 | 2.8934 | 2.9500 | -2.541% | 3,616 | +66.715% |
| 2022-11-15 | 3.0269 | 3.0269 | 3.0269 | 3.0269 | -6.865% | 104 | +62.480% |
| 2022-11-14 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +3.372% | 400 | +51.326% |
| 2022-10-05 | 3.1440 | 3.1440 | 3.1440 | 3.1440 | +2.244% | 100 | +56.428% |
| 2022-09-30 | 3.0750 | 3.0750 | 3.0750 | 3.0750 | -11.959% | 400 | +59.938% |
| 2022-09-19 | 3.5500 | 3.5500 | 3.4927 | 3.4927 | -1.614% | 1,500 | +40.811% |
| 2022-09-15 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -0.929% | 2,050 | +38.538% |
| 2022-09-01 | 3.5833 | 3.5833 | 3.5833 | 3.5833 | -2.317% | 100 | +37.251% |
| 2022-08-25 | 3.6683 | 3.6683 | 3.6683 | 3.6683 | -1.917% | 569 | +34.070% |
| 2022-08-22 | 3.7267 | 3.7439 | 3.7267 | 3.7400 | +13.333% | 2,100 | +31.500% |
| 2022-07-28 | 3.7331 | 3.7331 | 3.3000 | 3.3000 | -10.811% | 1,755 | +49.033% |
| 2022-07-25 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +1.648% | 200 | +32.922% |
| 2022-07-12 | 3.6600 | 3.6600 | 3.6400 | 3.6400 | -0.274% | 200 | +35.113% |
| 2022-06-30 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +0.275% | 250 | +34.742% |
| 2022-06-15 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | -6.665% | 500 | +35.113% |
| 2022-06-01 | 3.8999 | 3.8999 | 3.8999 | 3.8999 | +0.859% | 133 | +26.108% |
| 2022-05-11 | 3.8822 | 3.8822 | 3.8667 | 3.8667 | -2.187% | 350 | +27.191% |
| 2022-05-02 | 3.9532 | 3.9532 | 3.9532 | 3.9532 | -1.171% | 100 | +24.409% |
| 2022-04-21 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +1.266% | 1,900 | +22.952% |
| 2022-04-12 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | +0.971% | 200 | +24.509% |
| 2022-04-06 | 3.9800 | 3.9800 | 3.9120 | 3.9120 | -0.962% | 5,000 | +25.718% |
| 2022-04-05 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -2.469% | 555 | +24.509% |
| 2022-03-31 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +0.027% | 100 | +21.435% |
| 2022-03-29 | 4.0489 | 4.0489 | 4.0489 | 4.0489 | +1.222% | 100 | +21.468% |
| 2022-03-18 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +3.868% | 500 | +22.952% |
| 2022-03-11 | 3.8510 | 3.8510 | 3.8510 | 3.8510 | +1.343% | 104 | +27.708% |
| 2022-03-08 | 3.8357 | 3.8357 | 3.8000 | 3.8000 | -1.860% | 1,500 | +29.424% |
| 2022-03-04 | 3.8720 | 3.8720 | 3.8720 | 3.8720 | +1.895% | 500 | +27.017% |
| 2022-02-25 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +0.005% | 3,000 | +29.424% |
| 2022-02-24 | 3.7998 | 3.7998 | 3.7998 | 3.7998 | -0.005% | 100 | +29.430% |
| 2022-02-23 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -6.643% | 400 | +29.424% |
| 2022-02-10 | 4.0704 | 4.0704 | 4.0704 | 4.0704 | +0.442% | 245 | +20.826% |
| 2022-02-01 | 4.0525 | 4.0525 | 4.0525 | 4.0525 | +0.195% | 235 | +21.360% |
| 2022-01-27 | 4.0446 | 4.0446 | 4.0446 | 4.0446 | -0.707% | 150 | +21.597% |
| 2022-01-26 | 3.9400 | 4.0734 | 3.9400 | 4.0734 | +4.985% | 5,056 | +20.737% |
| 2022-01-24 | 3.8774 | 3.8800 | 3.8752 | 3.8800 | -2.757% | 1,800 | +26.755% |
| 2022-01-21 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 0.000% | 300 | +23.261% |
| 2022-01-20 | 4.0100 | 4.0100 | 3.9900 | 3.9900 | -0.140% | 1,050 | +23.261% |
| 2022-01-19 | 3.9956 | 3.9956 | 3.9956 | 3.9956 | -0.110% | 500 | +23.088% |
| 2022-01-18 | 4.0050 | 4.0050 | 4.0000 | 4.0000 | +3.920% | 2,200 | +22.952% |
| 2022-01-14 | 3.8491 | 3.8491 | 3.8491 | 3.8491 | -1.979% | 200 | +27.773% |
| 2022-01-12 | 3.9268 | 3.9268 | 3.9268 | 3.9268 | -1.218% | 800 | +25.244% |
| 2022-01-11 | 3.9792 | 3.9792 | 3.9752 | 3.9752 | +3.537% | 1,300 | +23.720% |
| 2022-01-05 | 3.7390 | 3.8394 | 3.7390 | 3.8394 | +1.571% | 1,710 | +28.096% |
| 2022-01-04 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | +5.000% | 500 | +30.108% |
| 2021-12-31 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 0.000% | 1,000 | +36.614% |