VRRCF Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 24 2024 | 0.0884 | 0.0115 | 14.95% | 0.0749 | 0.0884 | 0.071 | 120,700 |
May 23 2024 | 0.0769 | -0.0403 | -34.39% | 0.116 | 0.12 | 0.075 | 346,668 |
May 22 2024 | 0.1172 | -0.00881 | -6.99% | 0.12 | 0.12 | 0.116 | 58,400 |
May 21 2024 | 0.126012 | 0.00461 | 3.80% | 0.12595 | 0.126012 | 0.12555 | 11,500 |
May 20 2024 | 0.1214 | 0.00012 | 0.10% | 0.1214 | 0.1214 | 0.1214 | 600 |
May 17 2024 | 0.121283 | 0.00008 | 0.07% | 0.1181 | 0.121283 | 0.118 | 19,900 |
May 16 2024 | 0.1212 | -0.0013 | -1.06% | 0.121 | 0.1245 | 0.121 | 100,824 |
May 15 2024 | 0.1225 | 0.0014 | 1.16% | 0.1225 | 0.1225 | 0.1225 | 2,000 |
May 14 2024 | 0.1211 | -0.00085 | -0.70% | 0.1246 | 0.1246 | 0.1211 | 10,250 |
May 13 2024 | 0.12195 | -0.00305 | -2.44% | 0.120858 | 0.1249 | 0.1175 | 155,500 |
May 10 2024 | 0.125 | 0.00875 | 7.53% | 0.12 | 0.12805 | 0.12 | 270,200 |
May 09 2024 | 0.11625 | -0.00275 | -2.31% | 0.11395 | 0.12 | 0.1122 | 115,542 |
May 08 2024 | 0.119 | 0.009 | 8.18% | 0.11575 | 0.11975 | 0.115 | 136,473 |
May 07 2024 | 0.11 | -0.0084 | -7.09% | 0.111 | 0.111 | 0.11 | 100,000 |
May 06 2024 | 0.1184 | 0.0065 | 5.81% | 0.1103 | 0.1184 | 0.1103 | 77,472 |
May 03 2024 | 0.1119 | 0.0019 | 1.73% | 0.1034 | 0.1119 | 0.099 | 267,700 |
May 02 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.11258 | 0.11 | 42,700 |
May 01 2024 | 0.11 | -0.001 | -0.90% | 0.105 | 0.11 | 0.100641 | 163,700 |
Apr 30 2024 | 0.111 | -0.004 | -3.48% | 0.107 | 0.1114 | 0.10495 | 195,700 |
Apr 29 2024 | 0.115 | -0.0124 | -9.73% | 0.12 | 0.12 | 0.107 | 402,800 |
Apr 26 2024 | 0.1274 | 0.00185 | 1.47% | 0.1265 | 0.1274 | 0.1204 | 236,433 |
Apr 25 2024 | 0.12555 | 0.01335 | 11.90% | 0.1262 | 0.1262 | 0.12555 | 4,000 |
Apr 24 2024 | 0.1122 | 0.00 | 0.00% | 0.1122 | 0.1122 | 0.1122 | 0 |
Apr 23 2024 | 0.1122 | 0.0053 | 4.96% | 0.1121 | 0.125 | 0.109 | 119,200 |
Apr 22 2024 | 0.1069 | -0.0131 | -10.92% | 0.12 | 0.12085 | 0.1069 | 48,267 |
Apr 19 2024 | 0.12 | 0.0032 | 2.74% | 0.124 | 0.124 | 0.12 | 20,025 |
Apr 18 2024 | 0.1168 | -0.0146 | -11.11% | 0.123 | 0.124 | 0.1168 | 43,833 |
Apr 17 2024 | 0.1314 | -0.0065 | -4.71% | 0.14 | 0.14 | 0.124 | 17,900 |
Apr 16 2024 | 0.1379 | -0.0021 | -1.50% | 0.1401 | 0.145 | 0.1367 | 54,997 |
Apr 15 2024 | 0.14 | -0.0263 | -15.81% | 0.1663 | 0.1663 | 0.1367 | 11,894 |
Apr 12 2024 | 0.1663 | 0.0153 | 10.13% | 0.1663 | 0.1663 | 0.1663 | 100 |
Apr 11 2024 | 0.151 | 0.006 | 4.14% | 0.141 | 0.1529 | 0.14 | 115,600 |
Apr 10 2024 | 0.145 | 0.00898 | 6.60% | 0.14135 | 0.1472 | 0.14135 | 23,500 |
Apr 09 2024 | 0.136025 | -0.00838 | -5.80% | 0.14 | 0.14 | 0.122 | 16,700 |
Apr 08 2024 | 0.1444 | -0.0116 | -7.44% | 0.1462 | 0.1462 | 0.14065 | 92,475 |
Apr 05 2024 | 0.156 | 0.00265 | 1.73% | 0.16 | 0.16 | 0.147 | 45,875 |
Apr 04 2024 | 0.15335 | 0.00135 | 0.89% | 0.15825 | 0.15825 | 0.14 | 24,100 |
Apr 03 2024 | 0.152 | 0.003 | 2.01% | 0.149 | 0.1575 | 0.149 | 36,400 |
Apr 02 2024 | 0.149 | -0.0095 | -5.99% | 0.16 | 0.17 | 0.149 | 71,435 |
Apr 01 2024 | 0.1585 | 0.0105 | 7.09% | 0.16 | 0.165 | 0.1585 | 246,785 |
Mar 28 2024 | 0.148 | 0.0074 | 5.26% | 0.1413 | 0.155 | 0.1413 | 136,500 |
Mar 27 2024 | 0.1406 | -0.0064 | -4.35% | 0.144 | 0.1447 | 0.1406 | 21,750 |
Mar 26 2024 | 0.147 | 0.0034 | 2.37% | 0.129 | 0.147 | 0.129 | 26,250 |
Mar 25 2024 | 0.1436 | -0.018 | -11.14% | 0.1509 | 0.1623 | 0.1436 | 12,514 |
Mar 22 2024 | 0.1616 | 0.01726 | 11.95% | 0.15 | 0.1616 | 0.1465 | 175,149 |
Mar 21 2024 | 0.144345 | 0.00835 | 6.14% | 0.1319 | 0.15 | 0.1298 | 243,277 |
Mar 20 2024 | 0.136 | 0.0036 | 2.72% | 0.136 | 0.136 | 0.136 | 14,250 |
Mar 19 2024 | 0.1324 | 0.01298 | 10.87% | 0.1206 | 0.1333 | 0.1206 | 44,590 |
Mar 18 2024 | 0.11942 | -0.00788 | -6.19% | 0.11942 | 0.11942 | 0.11942 | 100 |
Mar 15 2024 | 0.1273 | 0.00 | 0.00% | 0.1273 | 0.1273 | 0.1273 | 0 |
Mar 14 2024 | 0.1273 | -0.0059 | -4.43% | 0.1298 | 0.136 | 0.1258 | 70,900 |
Mar 13 2024 | 0.1332 | 0.00 | 0.00% | 0.1332 | 0.1332 | 0.1332 | 0 |
Mar 12 2024 | 0.1332 | 0.0108 | 8.82% | 0.1222 | 0.136 | 0.1222 | 110,844 |
Mar 11 2024 | 0.1224 | 0.00625 | 5.38% | 0.1185 | 0.1347 | 0.1106 | 73,900 |
Mar 08 2024 | 0.11615 | -0.00885 | -7.08% | 0.122 | 0.122 | 0.112 | 7,450 |
Mar 07 2024 | 0.125 | -0.0011 | -0.87% | 0.126 | 0.126754 | 0.11735 | 152,495 |
Mar 06 2024 | 0.1261 | -0.0039 | -3.00% | 0.1249 | 0.135 | 0.1249 | 160,330 |
Mar 05 2024 | 0.13 | 0.015 | 13.04% | 0.1179 | 0.13 | 0.1179 | 70,008 |
Mar 04 2024 | 0.115 | 0.0021 | 1.86% | 0.1237 | 0.1237 | 0.1062 | 324,000 |
Mar 01 2024 | 0.1129 | 0.0187 | 19.85% | 0.1166 | 0.1195 | 0.1033 | 157,200 |
Feb 29 2024 | 0.0942 | 0.0142 | 17.75% | 0.085 | 0.0945 | 0.085 | 31,053 |
Feb 28 2024 | 0.08 | -0.005 | -5.88% | 0.0761 | 0.08 | 0.0757 | 14,110 |
Feb 27 2024 | 0.085 | 0.0036 | 4.42% | 0.085 | 0.085 | 0.085 | 3,013 |