Register for real-time alerts, custom portfolio, and market movers
VVPR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 3.72 | 0.17 | 4.79% | 3.5049 | 3.80 | 3.4604 | 102,938 |
| Apr 24 2024 | 3.55 | -0.05 | -1.39% | 3.55 | 3.69 | 3.52 | 103,032 |
| Apr 23 2024 | 3.60 | 0.06 | 1.69% | 3.47 | 3.7499 | 3.47 | 110,493 |
| Apr 22 2024 | 3.54 | 0.21 | 6.31% | 3.25 | 3.80 | 3.25 | 122,475 |
| Apr 19 2024 | 3.33 | -0.28 | -7.76% | 3.51 | 3.64 | 3.15 | 168,925 |
| Apr 18 2024 | 3.61 | -0.31 | -7.91% | 3.75 | 3.95 | 3.567 | 136,628 |
| Apr 17 2024 | 3.92 | -0.04 | -1.01% | 3.98 | 3.98 | 3.70 | 191,570 |
| Apr 16 2024 | 3.96 | -0.11 | -2.70% | 4.0001 | 4.07 | 3.71 | 209,290 |
| Apr 15 2024 | 4.07 | 0.05 | 1.24% | 3.95 | 4.21 | 3.83 | 112,872 |
| Apr 12 2024 | 4.02 | 0.04 | 1.01% | 3.86 | 4.13 | 3.852 | 120,469 |
| Apr 11 2024 | 3.98 | -0.68 | -14.59% | 4.56 | 4.56 | 3.75 | 453,101 |
| Apr 10 2024 | 4.66 | -0.32 | -6.43% | 4.76 | 4.92 | 4.60 | 531,105 |
| Apr 09 2024 | 4.98 | -0.62 | -11.07% | 5.59 | 5.60 | 4.53 | 497,457 |
| Apr 08 2024 | 5.60 | -0.09 | -1.58% | 6.27 | 6.45 | 5.07 | 2,788,251 |
| Apr 05 2024 | 5.69 | -0.71 | -11.09% | 5.72 | 5.9951 | 5.09 | 1,073,259 |
| Apr 04 2024 | 6.40 | -0.01 | -0.16% | 6.66 | 6.95 | 5.64 | 4,930,377 |
| Apr 03 2024 | 6.41 | 0.51 | 8.64% | 9.08 | 9.865 | 6.18 | 47,960,084 |
| Apr 02 2024 | 5.90 | 4.45 | 306.90% | 4.71 | 7.75 | 4.16 | 107,782,638 |
| Apr 01 2024 | 1.45 | 0.08 | 5.45% | 1.37 | 1.58 | 1.37 | 49,691 |
| Mar 28 2024 | 1.375 | -0.05 | -3.17% | 1.42 | 1.42 | 1.375 | 6,141 |
| Mar 27 2024 | 1.42 | -0.06 | -4.05% | 1.48 | 1.485 | 1.411 | 12,428 |
| Mar 26 2024 | 1.48 | 0.02 | 1.37% | 1.45 | 1.60 | 1.45 | 8,442 |
| Mar 25 2024 | 1.46 | -0.02 | -1.35% | 1.46 | 1.48 | 1.45 | 4,578 |
| Mar 22 2024 | 1.48 | -0.05 | -3.27% | 1.49 | 1.57 | 1.47 | 9,243 |
| Mar 21 2024 | 1.53 | 0.04 | 2.68% | 1.46 | 1.57 | 1.46 | 7,533 |
| Mar 20 2024 | 1.49 | -0.03 | -1.97% | 1.50 | 1.73 | 1.4813 | 38,722 |
| Mar 19 2024 | 1.52 | 0.01 | 0.66% | 1.50 | 1.5799 | 1.50 | 5,805 |
| Mar 18 2024 | 1.51 | -0.06 | -3.82% | 1.61 | 1.61 | 1.51 | 4,670 |
| Mar 15 2024 | 1.57 | 0.04 | 2.28% | 1.52 | 1.60 | 1.4966 | 2,747 |
| Mar 14 2024 | 1.535 | -0.05 | -2.85% | 1.58 | 1.58 | 1.48 | 11,059 |
| Mar 13 2024 | 1.58 | 0.03 | 2.21% | 1.55 | 1.62 | 1.55 | 5,626 |
| Mar 12 2024 | 1.5459 | -0.02 | -1.54% | 1.56 | 1.66 | 1.5459 | 8,321 |
| Mar 11 2024 | 1.57 | -0.03 | -1.88% | 1.68 | 1.7111 | 1.5394 | 5,063 |
| Mar 08 2024 | 1.60 | 0.00 | 0.00% | 1.64 | 1.66 | 1.57 | 21,294 |
| Mar 07 2024 | 1.60 | -0.06 | -3.54% | 1.60 | 1.685 | 1.55 | 16,599 |
| Mar 06 2024 | 1.6588 | 0.00 | -0.07% | 1.74 | 1.78 | 1.60 | 8,342 |
| Mar 05 2024 | 1.66 | -0.04 | -2.35% | 1.68 | 1.7299 | 1.59 | 59,649 |
| Mar 04 2024 | 1.70 | 0.23 | 15.65% | 1.47 | 1.73 | 1.44 | 73,200 |
| Mar 01 2024 | 1.47 | 0.13 | 9.94% | 1.48 | 1.48 | 1.36 | 41,196 |
| Feb 29 2024 | 1.3371 | 0.05 | 3.65% | 1.39 | 1.39 | 1.27 | 14,362 |
| Feb 28 2024 | 1.29 | -0.14 | -9.79% | 1.42 | 1.42 | 1.255 | 32,641 |
| Feb 27 2024 | 1.43 | 0.03 | 2.14% | 1.41 | 1.45 | 1.393 | 7,892 |
| Feb 26 2024 | 1.40 | 0.00 | 0.00% | 1.40 | 1.40 | 1.38 | 8,666 |
| Feb 23 2024 | 1.40 | -0.05 | -3.45% | 1.50 | 1.53 | 1.39 | 5,670 |
| Feb 22 2024 | 1.45 | -0.06 | -3.97% | 1.51 | 1.5716 | 1.45 | 4,602 |
| Feb 21 2024 | 1.51 | 0.06 | 4.14% | 1.62 | 1.62 | 1.45 | 18,216 |
| Feb 20 2024 | 1.45 | -0.04 | -2.68% | 1.46 | 1.5199 | 1.38 | 14,261 |
| Feb 16 2024 | 1.49 | 0.05 | 3.47% | 1.47 | 1.5194 | 1.428 | 10,221 |
| Feb 15 2024 | 1.44 | 0.02 | 1.41% | 1.39 | 1.44 | 1.39 | 7,242 |
| Feb 14 2024 | 1.42 | -0.02 | -1.39% | 1.42 | 1.57 | 1.3189 | 34,180 |
| Feb 13 2024 | 1.44 | -0.03 | -2.09% | 1.48 | 1.499 | 1.41 | 21,712 |
| Feb 12 2024 | 1.4708 | -0.13 | -8.08% | 1.54 | 1.55 | 1.46 | 21,328 |
| Feb 09 2024 | 1.60 | -0.02 | -1.23% | 1.65 | 1.7199 | 1.46 | 25,790 |
| Feb 08 2024 | 1.62 | 0.08 | 5.19% | 1.56 | 1.642 | 1.56 | 31,606 |
| Feb 07 2024 | 1.54 | 0.17 | 12.41% | 1.39 | 1.5985 | 1.32 | 54,538 |
| Feb 06 2024 | 1.37 | 0.01 | 0.74% | 1.37 | 1.3762 | 1.3001 | 6,841 |
| Feb 05 2024 | 1.36 | 0.05 | 3.82% | 1.35 | 1.3983 | 1.32 | 22,243 |
| Feb 02 2024 | 1.31 | -0.04 | -2.96% | 1.34 | 1.39 | 1.31 | 11,666 |
| Feb 01 2024 | 1.35 | -0.01 | -0.74% | 1.41 | 1.41 | 1.3349 | 7,484 |
| Jan 31 2024 | 1.36 | 0.10 | 7.60% | 1.33 | 1.3784 | 1.20 | 38,017 |
| Jan 30 2024 | 1.2639 | -0.09 | -6.38% | 1.33 | 1.39 | 1.2499 | 25,068 |
| Jan 29 2024 | 1.35 | 0.06 | 4.65% | 1.30 | 1.35 | 1.2399 | 16,821 |
