VIVEF

Vivendi (PK) Historical Data

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
Vivendi (PK) VIVEF OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
0.635 1.92% 33.695 11:12:34
Open Price Low Price High Price Close Price Prev Close
34.40 33.58 34.40 33.06
more quote information »

VIVEF Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week35.3535.3533.0633.2310,660-1.66-4.68%
1 Month36.19136.97533.0634.966,516-2.50-6.9%
3 Months32.3037.1232.3034.943,5111.404.32%
6 Months32.7037.4030.6232.5811,8390.9953.04%
1 Year25.6037.4025.2030.7510,6708.1031.62%
3 Years24.9537.4018.0528.176,9168.7535.05%
5 Years17.4337.4016.7026.226,11416.2793.32%

VIVEF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 23 2021 33.06 -1.66 -4.77% 33.506 33.506 33.06 37,205
Jun 22 2021 34.7175 0.84 2.49% 34.7175 34.7175 34.7175 327
Jun 21 2021 33.875 -1.16 -3.3% 34.92 34.95 33.50 2,781
Jun 18 2021 35.03 -1.02 -2.83% 35.35 35.35 34.50 2,328
Jun 17 2021 36.05 0.00 0.0% 36.05 36.05 36.05 0
Jun 16 2021 36.05 0.20 0.56% 35.475 36.05 35.475 1,623
Jun 15 2021 35.85 -0.04 -0.1% 35.4298 35.85 35.2252 3,180
Jun 14 2021 35.885 1.10 3.15% 34.43 36.10 34.43 3,126
Jun 11 2021 34.79 -1.36 -3.76% 35.25 35.25 34.79 2,621
Jun 10 2021 36.1499 0.53 1.49% 35.1019 36.1499 35.1019 5,053
Jun 09 2021 35.62 -1.10 -3.0% 35.61 35.62 35.3087 3,181
Jun 08 2021 36.72 1.27 3.58% 36.72 36.72 36.72 386
Jun 07 2021 35.45 0.06 0.17% 36.275 36.975 35.45 1,419
Jun 04 2021 35.39 -0.88 -2.43% 36.15 36.15 34.8301 9,527
Jun 03 2021 36.27 0.42 1.17% 35.4959 36.27 35.4959 34,945
Jun 02 2021 35.85 0.07 0.2% 35.55 35.85 35.2601 4,234
Jun 01 2021 35.78 0.13 0.36% 36.25 36.25 35.78 1,297
May 28 2021 35.65 -0.03 -0.07% 35.53 35.95 35.53 2,298
May 27 2021 35.675 0.56 1.61% 36.191 36.364 35.675 1,764
May 26 2021 35.11 -1.12 -3.08% 36.2886 36.67 35.11 1,993
May 25 2021 36.225 0.57 1.58% 36.1791 37.12 35.33 3,655
May 24 2021 35.66 -0.73 -2.01% 35.66 35.66 35.66 995
See More Historical Prices »


Your Recent History
USOTC
VIVEF
Vivendi (P..
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.