Vinci (PC) Historical Data - VCISY

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Vinci (PC) VCISY OTCMarkets Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.01 -0.04% 28.09 28.23 28.0175 28.22 28.10 16:59:44
more quote information »

VCISY Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week28.3028.4227.9428.1669,959-0.21-0.74%
1 Month27.75228.4227.3527.8557,9400.3381.22%
3 Months28.3328.4826.5827.6148,893-0.24-0.85%
6 Months25.8628.4824.7226.6862,5732.238.62%
1 Year21.3428.4821.2725.4966,7856.7531.63%
3 Years17.8128.4817.1923.3191,64810.2857.72%
5 Years13.89528.4813.0720.5988,23314.20102.16%

VCISY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 24 2020 28.09 -0.01 -0.04% 28.22 28.23 28.0175 135,343
Jan 23 2020 28.10 0.14 0.5% 28.27 28.27 27.95 68,398
Jan 22 2020 27.96 -0.34 -1.2% 28.10 28.17 27.94 87,753
Jan 21 2020 28.30 -0.08 -0.29% 28.33 28.346 28.21 65,133
Jan 17 2020 28.3815 0.43 1.54% 28.30 28.42 28.299 58,550
Jan 16 2020 27.95 -0.03 -0.11% 27.955 28.02 27.88 53,288
Jan 15 2020 27.98 0.16 0.58% 27.90 28.03 27.86 61,353
Jan 14 2020 27.82 0.06 0.22% 27.795 27.92 27.76 65,024
Jan 13 2020 27.76 0.22 0.8% 27.66 27.76 27.56 74,937
Jan 10 2020 27.54 0.17 0.62% 27.42 27.61 27.42 57,596
Jan 09 2020 27.37 -0.37 -1.33% 27.46 27.465 27.35 66,679
Jan 08 2020 27.74 0.13 0.47% 27.67 27.85 27.6305 50,270
Jan 07 2020 27.61 0.00 0.0% 27.61 27.61 27.61 0
Jan 06 2020 27.61 0.00 0.0% 27.48 27.6665 27.452 35,774
Jan 03 2020 27.61 -0.37 -1.32% 27.45 27.72 27.45 47,003
Jan 02 2020 27.98 0.35 1.27% 27.85 27.98 27.79 65,490
Dec 31 2019 27.63 0.01 0.04% 27.50 27.99 27.50 31,368
Dec 30 2019 27.62 -0.05 -0.18% 27.84 27.84 27.62 29,696
Dec 27 2019 27.67 0.24 0.87% 27.752 27.795 27.67 66,667
Dec 26 2019 27.43 0.11 0.4% 27.14 27.50 27.14 34,099
See More Historical Prices »


Your Recent History
USOTC
VCISY
Vinci (PC)
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.