Visual Healthcare Corp. (PN) Historical Data - VSHC

VSHC Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 11 2019 0.015 0.001 7.14% 0.0145 0.015 0.013 404,969
Nov 08 2019 0.014 0.00 +0.00% 0.0137 0.014 0.012 0
Nov 08 2019 0.014 0.00 0.0% 0.0137 0.014 0.012 516,711
Nov 07 2019 0.014 0.0001 0.72% 0.014284 0.014284 0.012 23,470
Nov 06 2019 0.0139 -0.0004 -2.8% 0.014 0.014 0.0124 428,675
Nov 05 2019 0.0143 0.00 +0.00% 0.0145 0.0145 0.011 0
Nov 05 2019 0.0143 -0.0004 -2.72% 0.0145 0.0145 0.011 402,309
Nov 04 2019 0.0147 0.0001 0.68% 0.014 0.0147 0.014 26,000
Nov 01 2019 0.0146 0.00 +0.00% 0.0135 0.0146 0.0135 0
Nov 01 2019 0.0146 -0.0001 -0.68% 0.0135 0.0146 0.0135 88,195
Oct 31 2019 0.0147 0.00 +0.00% 0.0142 0.014828 0.014 0
Oct 31 2019 0.0147 -0.0003 -2.0% 0.0142 0.014828 0.014 243,968
Oct 30 2019 0.015 0.00 0.0% 0.0155 0.0155 0.0137 702,150
Oct 29 2019 0.015 0.00 +0.00% 0.0146 0.015 0.014 0
Oct 29 2019 0.015 -0.0005 -3.23% 0.0146 0.015 0.014 519,850
Oct 28 2019 0.0155 0.001 6.9% 0.014 0.0155 0.0135 363,858
Oct 25 2019 0.0145 0.0001 0.69% 0.0154 0.016 0.0137 381,199
Oct 24 2019 0.0144 0.00 +0.00% 0.015 0.016 0.0136 0
Oct 24 2019 0.0144 -0.0006 -4.0% 0.015 0.016 0.0136 535,554
Oct 23 2019 0.015 0.0005 3.45% 0.0144 0.015 0.0136 455,217
Oct 22 2019 0.0145 0.00 +0.00% 0.0136 0.015 0.0135 0
Oct 22 2019 0.0145 -0.0005 -3.33% 0.0136 0.015 0.0135 889,576
Oct 21 2019 0.015 0.00 0.0% 0.01456 0.015 0.0135 1,006,123
Oct 18 2019 0.015 0.00 +0.00% 0.01444 0.015 0.013896 0
Oct 18 2019 0.015 0.0005 3.45% 0.01444 0.015 0.013896 29,911
Oct 17 2019 0.0145 0.0006 4.32% 0.014 0.015 0.0136 705,900
Oct 16 2019 0.0139 -0.0003 -2.11% 0.0143 0.0143 0.0131 236,797
Oct 15 2019 0.0142 -0.0008 -5.33% 0.014904 0.014904 0.0133 364,525
Oct 14 2019 0.015 0.00 +0.00% 0.015 0.0163 0.0141 0
Oct 14 2019 0.015 -0.0015 -9.09% 0.015 0.0163 0.0141 402,058
Oct 11 2019 0.0165 0.0005 3.13% 0.0178 0.0178 0.015 780,683
Oct 10 2019 0.016 0.00 +0.00% 0.0191 0.0191 0.015 0
Oct 10 2019 0.016 0.0001 0.63% 0.0191 0.0191 0.015 283,326
Oct 09 2019 0.0159 0.0019 13.57% 0.014 0.0165 0.0132 829,470
Oct 08 2019 0.014 0.00 +0.00% 0.0145 0.0145 0.0133 0
Oct 08 2019 0.014 -0.0008 -5.41% 0.0145 0.0145 0.0133 750,059
Oct 07 2019 0.0148 0.00 0.0% 0.0138 0.0152 0.0138 360,850
Oct 04 2019 0.0148 -0.0011 -6.92% 0.0166 0.0166 0.0141 824,000
Oct 03 2019 0.0159 0.00 +0.00% 0.0159 0.01608 0.01343 0
Oct 03 2019 0.0159 -0.0009 -5.36% 0.0159 0.01608 0.01343 1,504,945
Oct 02 2019 0.0168 -0.0004 -2.33% 0.01743 0.0175 0.0158 386,500
Oct 01 2019 0.0172 0.00 +0.00% 0.017604 0.0185 0.0164 0
Oct 01 2019 0.0172 0.0001 0.58% 0.017604 0.0185 0.0164 598,162
Sep 30 2019 0.0171 0.0019 12.5% 0.0162 0.0177 0.0162 401,842
Sep 27 2019 0.0152 -0.00078 -4.88% 0.0155 0.017985 0.01494 1,270,761
Sep 26 2019 0.01598 -0.00111 -6.5% 0.01754 0.018265 0.0155 1,001,050
Sep 25 2019 0.01709 0.00 +0.00% 0.016 0.0175 0.0158 0
Sep 25 2019 0.01709 0.00089 5.49% 0.016 0.0175 0.0158 324,137
Sep 24 2019 0.0162 0.00 +0.00% 0.0162 0.0172 0.016 0
Sep 24 2019 0.0162 -0.0013 -7.43% 0.0162 0.0172 0.016 598,045
Sep 23 2019 0.0175 0.00 +0.00% 0.0191 0.0191 0.017 0
Sep 23 2019 0.0175 -0.00128 -6.82% 0.0191 0.0191 0.017 495,390
Sep 20 2019 0.01878 0.00 +0.00% 0.0191 0.0191 0.017 0
Sep 20 2019 0.01878 -0.00022 -1.16% 0.0191 0.0191 0.017 665,988
Sep 19 2019 0.019 0.002 11.76% 0.018 0.0192 0.016 3,806,989
Sep 18 2019 0.017 -0.0022 -11.46% 0.019024 0.0191 0.016145 572,273
Sep 17 2019 0.0192 0.0001 0.52% 0.01824 0.0192 0.0168 473,613
Sep 16 2019 0.0191 0.00 +0.00% 0.0194 0.0194 0.017 0
Sep 16 2019 0.0191 -0.0003 -1.55% 0.0194 0.0194 0.017 475,300
Sep 13 2019 0.0194 -0.0006 -3.0% 0.0209 0.0209 0.0171 248,033
Sep 12 2019 0.02 0.00288 16.82% 0.0175 0.02 0.0174 2,281,369
Sep 11 2019 0.01712 0.00 +0.00% 0.017 0.01712 0.0145 0
Sep 11 2019 0.01712 0.00112 7.0% 0.017 0.01712 0.0145 1,424,619
Sep 10 2019 0.016 -0.00098 -5.77% 0.019 0.019 0.0145 520,871
Sep 09 2019 0.01698 0.00 +0.00% 0.0169 0.0173 0.01575 0
Sep 09 2019 0.01698 0.00014 0.86% 0.0169 0.0173 0.01575 348,842
Sep 06 2019 0.016836 -0.00013 -0.78% 0.01645 0.0169 0.016 229,250
Sep 05 2019 0.016968 0.00 +0.00% 0.017 0.01729 0.016 0
Sep 05 2019 0.016968 0.00005 0.28% 0.017 0.01729 0.016 573,859
Sep 04 2019 0.01692 -0.00098 -5.47% 0.01705 0.0179 0.0163 466,256
Sep 03 2019 0.0179 0.00 +0.00% 0.0178 0.0179 0.0167 0
Sep 03 2019 0.0179 0.0001 0.56% 0.0178 0.0179 0.0167 297,780
Sep 02 2019 0.0178 0.00 +0.00% 0.0178 0.0178 0.0162 0
Aug 30 2019 0.0178 0.00 0.0% 0.0178 0.0178 0.0162 303,310
Aug 29 2019 0.0178 0.00 +0.00% 0.0188 0.019 0.017 0
Aug 29 2019 0.0178 -0.001 -5.32% 0.0188 0.019 0.017 241,660
Aug 28 2019 0.0188 0.00 +0.00% 0.0175 0.019 0.0162 0
Aug 28 2019 0.0188 0.00155 8.99% 0.0175 0.019 0.0162 1,026,314
Aug 27 2019 0.01725 0.00025 1.47% 0.0161 0.0175 0.0161 279,750
Aug 26 2019 0.017 -0.001 -5.56% 0.01775 0.01799 0.0161 670,325
Aug 23 2019 0.018 0.00015 0.85% 0.0174 0.018 0.017 803,804
Aug 22 2019 0.017848 0.00 +0.00% 0.018 0.0189 0.01682 0
Aug 22 2019 0.017848 -0.00105 -5.57% 0.018 0.0189 0.01682 556,100
Aug 21 2019 0.0189 -0.0011 -5.5% 0.0205 0.0209 0.0162 1,689,752
Aug 20 2019 0.02 0.0002 1.01% 0.0199 0.0209 0.0195 693,869
Aug 19 2019 0.0198 0.00 +0.00% 0.0192 0.0204 0.0181 0
Aug 19 2019 0.0198 -0.0006 -2.94% 0.0192 0.0204 0.0181 220,000
Aug 16 2019 0.0204 0.0005 2.51% 0.0205 0.0205 0.0191 706,688
Aug 15 2019 0.0199 -0.0019 -8.72% 0.021 0.0218 0.018 1,395,946
Aug 14 2019 0.0218 -0.0004 -1.8% 0.0215 0.022 0.0195 1,570,840


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.