Vitreous Glass Inc (VCI)
TSXV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -1.88679245283 | 5.3 | 5.3 | 5.12 | 834 | 5.22442623 | CS |
| 4 | 0.09 | 1.76125244618 | 5.11 | 5.39 | 5.11 | 861 | 5.29426052 | CS |
| 12 | -0.01 | -0.191938579655 | 5.21 | 5.52 | 5 | 1561 | 5.241154 | CS |
| 26 | -0.55 | -9.5652173913 | 5.75 | 5.9 | 4.85 | 1418 | 5.33630748 | CS |
| 52 | -0.35 | -6.30630630631 | 5.55 | 6 | 4.85 | 1896 | 5.35658686 | CS |
| 156 | 0.25 | 5.05050505051 | 4.95 | 6.5 | 3.61 | 3245 | 5.05659656 | CS |
| 260 | 1.17 | 29.0322580645 | 4.03 | 6.5 | 2.32 | 3954 | 4.49091248 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720820400 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 102 |
| 1720734000 | 5.2 | 0.08 | 1.56 | 5.2 | 5.2 | 5.2 | 500 |
| 1720647600 | 5.12 | -0.17 | -3.21 | 5.2 | 5.2 | 5.12 | 700 |
| 1720561200 | 5.29 | 0 | 0.00 | 5.29 | 5.29 | 5.29 | 0 |
| 1720474800 | 5.29 | 0 | 0.00 | 5.29 | 5.29 | 5.29 | 0 |
| 1720215600 | 5.29 | -0.1 | -1.86 | 5.3 | 5.3 | 5.29 | 1301 |
| 1720129200 | 5.39 | 0.1 | 1.89 | 5.29 | 5.39 | 5.29 | 727 |
| 1720042800 | 5.29 | -0.1 | -1.86 | 5.29 | 5.29 | 5.29 | 200 |
| 1719956400 | 5.39 | 0 | 0.00 | 5.39 | 5.39 | 5.39 | 9 |
| 1719610800 | 5.39 | 0.08 | 1.51 | 5.21 | 5.39 | 5.21 | 1151 |
| 1719524400 | 5.3099999 | 0.11 | 2.12 | 5.19 | 5.3099999 | 5.19 | 3939 |
| 1719438000 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 3 |
| 1719351600 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 150 |
| 1719265200 | 5.2 | -0.09 | -1.70 | 5.2 | 5.2 | 5.2 | 100 |
| 1719006000 | 5.29 | 0.06 | 1.15 | 5.23 | 5.29 | 5.23 | 3600 |
| 1718919600 | 5.23 | -0.01 | -0.19 | 5.23 | 5.23 | 5.23 | 300 |
| 1718833200 | 5.24 | 0 | 0.00 | 5.24 | 5.24 | 5.24 | 0 |
| 1718746800 | 5.24 | -0.15 | -2.78 | 5.24 | 5.24 | 5.24 | 500 |
| 1718660400 | 5.39 | 0.13 | 2.47 | 5.39 | 5.39 | 5.39 | 300 |
| 1718401200 | 5.26 | 0.01 | 0.19 | 5.11 | 5.26 | 5.11 | 300 |
| 1718314800 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1718228400 | 5.25 | 0.25 | 5.00 | 5.01 | 5.25 | 5.01 | 3364 |
| 1718142000 | 5 | -0.1 | -1.96 | 5.14 | 5.15 | 5 | 13134 |
| 1718055600 | 5.1 | -0.34 | -6.25 | 5.1 | 5.1 | 5.1 | 700 |
| 1717796400 | 5.44 | 0 | 0.00 | 5.44 | 5.44 | 5.44 | 0 |
| 1717710000 | 5.44 | 0 | 0.00 | 5.44 | 5.44 | 5.44 | 0 |
| 1717623600 | 5.44 | 0 | 0.00 | 5.44 | 5.44 | 5.44 | 0 |
| 1717537200 | 5.44 | 0 | 0.00 | 5.44 | 5.44 | 5.44 | 96 |
| 1717450800 | 5.44 | 0 | 0.00 | 5.44 | 5.44 | 5.44 | 0 |
| 1717191600 | 5.44 | 0.19 | 3.62 | 5.18 | 5.44 | 5.15 | 1778 |
| 1717105200 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 2123 |
| 1717018800 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1716932400 | 5.25 | -0.01 | -0.19 | 5.25 | 5.25 | 5.25 | 1400 |
| 1716846000 | 5.26 | 0 | 0.00 | 5.26 | 5.26 | 5.26 | 459 |
| 1716586800 | 5.26 | -0.22 | -4.01 | 5.26 | 5.26 | 5.26 | 500 |
| 1716500400 | 5.48 | 0.18 | 3.40 | 5.48 | 5.48 | 5.48 | 200 |
| 1716414000 | 5.3 | -0.19 | -3.46 | 5.3 | 5.3 | 5.3 | 128 |
| 1716327600 | 5.49 | 0.09 | 1.67 | 5.44 | 5.49 | 5.44 | 352 |
| 1715982000 | 5.4 | -0.02 | -0.37 | 5.47 | 5.47 | 5.4 | 1930 |
| 1715895600 | 5.42 | 0.04 | 0.74 | 5.42 | 5.42 | 5.42 | 252 |
| 1715809200 | 5.38 | 0.18 | 3.46 | 5.2 | 5.5 | 5.09 | 5486 |
| 1715722800 | 5.2 | -0.01 | -0.19 | 5.15 | 5.2 | 5.15 | 501 |
| 1715636400 | 5.21 | -0.01 | -0.19 | 5.08 | 5.21 | 5.08 | 402 |
| 1715377200 | 5.22 | 0.2 | 3.98 | 5.05 | 5.22 | 5.0199999 | 3100 |
| 1715290800 | 5.0199999 | -0.09 | -1.76 | 5.0599999 | 5.0599999 | 5.01 | 2700 |
| 1715204400 | 5.11 | 0 | 0.00 | 5.1 | 5.11 | 5.1 | 1518 |
| 1715118000 | 5.11 | -0.11 | -2.11 | 5.18 | 5.18 | 5.11 | 1000 |
| 1715031600 | 5.22 | 0.12 | 2.35 | 5.22 | 5.22 | 5.22 | 700 |
| 1714772400 | 5.1 | -0.05 | -0.97 | 5.15 | 5.15 | 5.1 | 1301 |
| 1714686000 | 5.15 | -0.15 | -2.83 | 5.25 | 5.25 | 5.11 | 722 |
| 1714599600 | 5.3 | -0.22 | -3.99 | 5.3 | 5.3 | 5.3 | 218 |
| 1714513200 | 5.5199999 | 0.15 | 2.79 | 5.25 | 5.5199999 | 5.15 | 5500 |
| 1714426800 | 5.37 | 0 | 0.00 | 5.37 | 5.37 | 5.37 | 29 |
| 1714167600 | 5.37 | 0 | 0.00 | 5.37 | 5.37 | 5.37 | 0 |
| 1714081200 | 5.37 | 0 | 0.00 | 5.37 | 5.37 | 5.37 | 0 |
| 1713994800 | 5.37 | -0.04 | -0.74 | 5.41 | 5.41 | 5.37 | 300 |
| 1713908400 | 5.41 | 0.16 | 3.05 | 5.41 | 5.41 | 5.41 | 2750 |
| 1713822000 | 5.25 | 0.04 | 0.77 | 5.24 | 5.25 | 5.2 | 8200 |
| 1713562800 | 5.21 | 0 | 0.00 | 5.21 | 5.21 | 5.2 | 304 |
| 1713476400 | 5.21 | -0.09 | -1.70 | 5.29 | 5.3 | 5.2 | 6000 |
| 1713390000 | 5.3 | 0.05 | 0.95 | 5.3 | 5.3 | 5.3 | 1840 |
| 1713303600 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1713217200 | 5.25 | -0.05 | -0.94 | 5.29 | 5.3 | 5.01 | 8601 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
