VVC Exploration Corp (QB) (VVCVF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0006 | -3.0612244898 | 0.0196 | 0.0196 | 0.019 | 152967 | 0.01901164 | CS |
| 4 | -0.0019 | -9.09090909091 | 0.0209 | 0.0214 | 0.0111 | 112099 | 0.0200289 | CS |
| 12 | -0.00225 | -10.5882352941 | 0.02125 | 0.0259 | 0.0111 | 157328 | 0.02052223 | CS |
| 26 | -0.007 | -26.9230769231 | 0.026 | 0.03 | 0.0111 | 148867 | 0.02184649 | CS |
| 52 | -0.014 | -42.4242424242 | 0.033 | 0.0372 | 0.0111 | 132707 | 0.02494995 | CS |
| 156 | -0.111 | -85.3846153846 | 0.13 | 0.153 | 0.0111 | 102380 | 0.04967863 | CS |
| 260 | -0.02256 | -54.2829643888 | 0.04156 | 0.5 | 0.0108 | 102431 | 0.06668485 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739917320 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1739571720 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1739485320 | 0.019 | -0.0006 | -3.06 | 0.019 | 0.019 | 0.019 | 300000 |
| 1739398920 | 0.0196 | -0.0004 | -2.00 | 0.0196 | 0.0196 | 0.0196 | 5934 |
| 1739312940 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 49650 |
| 1739226360 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1738967160 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 100000 |
| 1738880400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1738794000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 40000 |
| 1738708080 | 0.02 | 0.0015 | 8.11 | 0.0111 | 0.02 | 0.0111 | 410100 |
| 1738621740 | 0.0185 | -0.0028 | -13.15 | 0.0185 | 0.0185 | 0.0185 | 89500 |
| 1738362480 | 0.0213 | 0 | 0.00 | 0.0213 | 0.0213 | 0.0213 | 0 |
| 1738276080 | 0.0213 | 0 | 0.00 | 0.0213 | 0.0213 | 0.0213 | 0 |
| 1738189680 | 0.0213 | 0 | 0.00 | 0.0213 | 0.0213 | 0.0213 | 0 |
| 1738103280 | 0.0213 | 0 | 0.00 | 0.0194 | 0.0213 | 0.0194 | 95000 |
| 1738016820 | 0.0213 | -0.0001 | -0.47 | 0.0213 | 0.0213 | 0.0213 | 50000 |
| 1737757440 | 0.0214 | 0 | 0.00 | 0.0214 | 0.0214 | 0.0214 | 50000 |
| 1737671220 | 0.0214 | 0 | 0.00 | 0.0214 | 0.0214 | 0.0214 | 100000 |
| 1737584640 | 0.0214 | -0.0031 | -12.65 | 0.0208999 | 0.0214 | 0.0208999 | 55000 |
| 1737498540 | 0.0245 | 0.0025 | 11.36 | 0.0225 | 0.0245 | 0.0225 | 59000 |
| 1737152880 | 0.022 | 0.001 | 4.76 | 0.0205 | 0.022 | 0.0205 | 30000 |
| 1737066420 | 0.021 | 0 | 0.00 | 0.02 | 0.021 | 0.02 | 79730 |
| 1736979720 | 0.021 | -0.0005 | -2.33 | 0.021 | 0.021 | 0.021 | 605000 |
| 1736893380 | 0.0214999 | 0.0006 | 2.87 | 0.0208999 | 0.0214999 | 0.0208999 | 25001 |
| 1736806800 | 0.0208999 | 0.0001 | 0.48 | 0.01974 | 0.0208999 | 0.018 | 32468 |
| 1736547720 | 0.0208 | 0.0008 | 4.00 | 0.01975 | 0.0208 | 0.01975 | 41000 |
| 1736375340 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1736288940 | 0.02 | -0.0004 | -1.96 | 0.02 | 0.02 | 0.02 | 200 |
| 1736202360 | 0.0204 | -0.0005 | -2.39 | 0.02 | 0.0204 | 0.0176 | 507000 |
| 1735943160 | 0.0208999 | 0 | 0.00 | 0.0208999 | 0.0208999 | 0.0208999 | 0 |
| 1735856760 | 0.0208999 | 0 | 0.00 | 0.0208999 | 0.0208999 | 0.0208999 | 0 |
| 1735683960 | 0.0208999 | -0.0001 | -0.48 | 0.0205 | 0.0259 | 0.01975 | 217000 |
| 1735597740 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 65000 |
| 1735338000 | 0.021 | 0.0003 | 1.45 | 0.021 | 0.021 | 0.0198 | 469306 |
| 1735252020 | 0.0207 | -0.0002 | -0.96 | 0.0205 | 0.0207 | 0.0205 | 1622 |
| 1735078200 | 0.0208999 | 0.0025999 | 14.21 | 0.0208999 | 0.0208999 | 0.0208999 | 10000 |
| 1734992400 | 0.0183 | -0.0027 | -12.86 | 0.019 | 0.02 | 0.01585 | 796000 |
| 1734733200 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
| 1734646800 | 0.021 | -0.0007 | -3.23 | 0.0207 | 0.0218 | 0.0207 | 254000 |
| 1734560760 | 0.0217 | 0 | 0.00 | 0.0217 | 0.0217 | 0.0217 | 0 |
| 1734474360 | 0.0217 | 0.0002001 | 0.93 | 0.02075 | 0.0217 | 0.02075 | 216300 |
| 1734388140 | 0.0214999 | 0 | 0.00 | 0.0214999 | 0.0214999 | 0.0214999 | 0 |
| 1734128940 | 0.0214999 | 0.0008979 | 4.36 | 0.0217 | 0.0217 | 0.0214999 | 11000 |
| 1734042480 | 0.020602 | 0.000102 | 0.50 | 0.02 | 0.020602 | 0.02 | 215145 |
| 1733955900 | 0.0205 | -0.0008 | -3.76 | 0.0205 | 0.0205 | 0.0205 | 50800 |
| 1733869200 | 0.0213 | 0 | 0.00 | 0.0213 | 0.0213 | 0.0213 | 0 |
| 1733782800 | 0.0213 | -0.00052 | -2.38 | 0.0211 | 0.0217 | 0.0211 | 329400 |
| 1733523600 | 0.02182 | -0.00018 | -0.82 | 0.022 | 0.02204 | 0.0217 | 78000 |
| 1733437500 | 0.022 | 0 | 0.00 | 0.02125 | 0.022 | 0.02125 | 87000 |
| 1733350980 | 0.022 | 0.001 | 4.76 | 0.022 | 0.022 | 0.02125 | 350805 |
| 1733264700 | 0.021 | -0.0005 | -2.33 | 0.022 | 0.022 | 0.021 | 17000 |
| 1733178180 | 0.0214999 | -0.0005 | -2.27 | 0.02125 | 0.0214999 | 0.02125 | 85500 |
| 1732919100 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
| 1732746300 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
| 1732659900 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
| 1732573500 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
| 1732314300 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
| 1732227900 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 8000 |
| 1732141740 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 105600 |
| 1732054800 | 0.022 | 0.0015 | 7.32 | 0.022 | 0.022 | 0.022 | 160000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
