VR Resources Ltd (QB) (VRRCF)
USOTC
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 | -0.0155 | -46.9696969697 | 0.033 | 0.033 | 0.0175 | 113852 | 0.02239644 | CS |
| 4 | -0.0046 | -20.814479638 | 0.0221 | 0.03305 | 0.0175 | 70761 | 0.02498293 | CS |
| 12 | -0.02004 | -53.3830580714 | 0.03754 | 0.054 | 0.0175 | 52733 | 0.03063002 | CS |
| 26 | -0.0144 | -45.1410658307 | 0.0319 | 0.054 | 0.0175 | 86365 | 0.03025951 | CS |
| 52 | -0.1238 | -87.6150035386 | 0.1413 | 0.17 | 0.0175 | 91418 | 0.05151759 | CS |
| 156 | -0.23843 | -93.1621927871 | 0.25593 | 0.27596 | 0.0175 | 65319 | 0.09335884 | CS |
| 260 | -0.1426 | -89.0693316677 | 0.1601 | 0.5504 | 0.0175 | 54422 | 0.14735485 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743197340 | 0.0175 | -0.000536 | -2.97 | 0.0181 | 0.02 | 0.0175 | 75150 |
| 1743110880 | 0.018036 | -0.003274 | -15.36 | 0.0213 | 0.0213 | 0.018036 | 44001 |
| 1743024540 | 0.02131 | -0.00599 | -21.94 | 0.0236 | 0.024 | 0.0199 | 211555 |
| 1742938140 | 0.0273 | 0 | 0.00 | 0.0273 | 0.0273 | 0.0273 | 0 |
| 1742851740 | 0.0273 | 0 | 0.00 | 0.0273 | 0.0273 | 0.0273 | 0 |
| 1742592540 | 0.0273 | -0.00575 | -17.40 | 0.033 | 0.033 | 0.0272 | 86000 |
| 1742505960 | 0.03305 | 0.00196 | 6.30 | 0.031 | 0.03305 | 0.031 | 56000 |
| 1742419200 | 0.03109 | 0.00249 | 8.71 | 0.032559 | 0.032559 | 0.03109 | 15000 |
| 1742333400 | 0.0286 | 0 | 0.00 | 0.0286 | 0.0286 | 0.0286 | 8333 |
| 1742246400 | 0.0286 | 0 | 0.00 | 0.0273 | 0.0286 | 0.0273 | 16991 |
| 1741987680 | 0.0286 | 0.0002 | 0.70 | 0.0286 | 0.0286 | 0.0286 | 14314 |
| 1741901340 | 0.0284 | 0.0054 | 23.48 | 0.024 | 0.02985 | 0.024 | 309000 |
| 1741814940 | 0.023 | -0.0002 | -0.86 | 0.0219 | 0.023 | 0.02168 | 37500 |
| 1741728480 | 0.0231999 | -0.0008 | -3.33 | 0.0225 | 0.0231999 | 0.0225 | 13538 |
| 1741641600 | 0.024 | 0.0022 | 10.09 | 0.0208 | 0.02658 | 0.0208 | 240300 |
| 1741386000 | 0.0218 | -0.001 | -4.39 | 0.0218 | 0.0218 | 0.0218 | 10000 |
| 1741300140 | 0.0228 | 0.0001 | 0.44 | 0.0228 | 0.0228 | 0.0228 | 1955 |
| 1741213440 | 0.0227 | -0.0033 | -12.69 | 0.0227 | 0.0227 | 0.0227 | 12000 |
| 1741126800 | 0.026 | 0.0047 | 22.07 | 0.026 | 0.026 | 0.026 | 1000 |
| 1741040760 | 0.0213 | -0.0038 | -15.14 | 0.0221 | 0.023 | 0.0211 | 125445 |
| 1740781200 | 0.0251 | 0 | 0.00 | 0.0251 | 0.0251 | 0.0251 | 0 |
| 1740694800 | 0.0251 | 0 | 0.00 | 0.0251 | 0.0251 | 0.0251 | 0 |
| 1740608400 | 0.0251 | -0.0049 | -16.33 | 0.022 | 0.03 | 0.022 | 166313 |
| 1740522480 | 0.03 | -0.004 | -11.76 | 0.0345 | 0.0345 | 0.03 | 35000 |
| 1740435600 | 0.034 | 0 | 0.00 | 0.034 | 0.034 | 0.034 | 0 |
| 1740176400 | 0.034 | -0.003 | -8.11 | 0.034482 | 0.034482 | 0.034 | 6555 |
| 1740090480 | 0.037 | 0.002632 | 7.66 | 0.034482 | 0.0382 | 0.034482 | 38000 |
| 1740003960 | 0.034368 | -0.000632 | -1.81 | 0.0354999 | 0.0354999 | 0.03425 | 102500 |
| 1739917740 | 0.035 | -0.0043 | -10.94 | 0.0345 | 0.0357 | 0.0345 | 43877 |
| 1739571720 | 0.0393 | 0 | 0.00 | 0.0393 | 0.0393 | 0.0393 | 0 |
| 1739485320 | 0.0393 | -0.0097 | -19.80 | 0.045 | 0.045 | 0.0371 | 374200 |
| 1739398920 | 0.049 | 0 | 0.00 | 0.05 | 0.05 | 0.04747 | 2360 |
| 1739312400 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 0 |
| 1739226000 | 0.049 | -0.001 | -2.00 | 0.049 | 0.049 | 0.049 | 9500 |
| 1738966800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1738880400 | 0.05 | -0.004 | -7.41 | 0.052 | 0.052 | 0.05 | 42100 |
| 1738794480 | 0.054 | 0 | 0.00 | 0.054 | 0.054 | 0.054 | 0 |
| 1738708080 | 0.054 | 0.0065 | 13.68 | 0.046738 | 0.054 | 0.046738 | 6000 |
| 1738621740 | 0.0475 | -0.0059 | -11.05 | 0.04835 | 0.04835 | 0.0475 | 18000 |
| 1738362000 | 0.0534 | 0.0034 | 6.80 | 0.05 | 0.0534 | 0.05 | 7600 |
| 1738276080 | 0.05 | 0.00445 | 9.77 | 0.05 | 0.05 | 0.05 | 10000 |
| 1738189740 | 0.04555 | 0.00275 | 6.43 | 0.04555 | 0.04555 | 0.04555 | 3500 |
| 1738103280 | 0.0428 | 0.0035 | 8.91 | 0.04105 | 0.0428 | 0.04 | 7720 |
| 1738016820 | 0.0393 | 0.0037 | 10.39 | 0.0371 | 0.0393 | 0.03685 | 16000 |
| 1737757440 | 0.0356 | 0.0006 | 1.71 | 0.0353 | 0.04075 | 0.0353 | 125260 |
| 1737671220 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 37800 |
| 1737584640 | 0.035 | -0.00595 | -14.53 | 0.035 | 0.035 | 0.035 | 20000 |
| 1737498540 | 0.04095 | 0.00585 | 16.67 | 0.04095 | 0.04095 | 0.04095 | 8000 |
| 1737152820 | 0.0351 | 0 | 0.00 | 0.0351 | 0.0351 | 0.0351 | 0 |
| 1737066420 | 0.0351 | -0.0049 | -12.25 | 0.0397 | 0.0397 | 0.0351 | 6500 |
| 1736979720 | 0.04 | 0.0053191 | 15.34 | 0.0357 | 0.04 | 0.0357 | 1250 |
| 1736893200 | 0.0346809 | 0 | 0.00 | 0.0346809 | 0.0346809 | 0.0346809 | 0 |
| 1736806800 | 0.0346809 | -0.005319 | -13.30 | 0.04 | 0.04 | 0.0346809 | 38001 |
| 1736547720 | 0.04 | -0.002 | -4.76 | 0.04 | 0.04 | 0.04 | 30100 |
| 1736375340 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
| 1736288940 | 0.042 | 0.0051 | 13.82 | 0.042 | 0.042 | 0.042 | 1000 |
| 1736202360 | 0.0369 | 0.0014001 | 3.94 | 0.0369 | 0.0369 | 0.0369 | 10000 |
| 1735942980 | 0.0354999 | -0.0053 | -12.99 | 0.0375399 | 0.0375399 | 0.0354999 | 2900 |
| 1735856700 | 0.0408 | 0 | 0.00 | 0.04221 | 0.04221 | 0.0408 | 55000 |
| 1735683960 | 0.0408 | 0.00186 | 4.78 | 0.04102 | 0.04102 | 0.0408 | 60000 |
| 1735597740 | 0.03894 | 0.00014 | 0.36 | 0.03894 | 0.03894 | 0.03894 | 5037 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
