Skip to main content

Vision Marine Technologies Inc (NQ: VMAR )

0.4500 -0.0300 (-6.25%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 0.4900 0.4900 0.4500 0.4500 34,230 -0.03(-7.06%)
Jul 18, 2024 0.4600 0.4849 0.4400 0.4842 21,576 +0.02(+4.92%)
Jul 17, 2024 0.4553 0.4907 0.4483 0.4615 78,016 +0.01(+1.34%)
Jul 16, 2024 0.4900 0.4900 0.4488 0.4554 70,173 -0.02(-4.17%)
Jul 15, 2024 0.4610 0.4900 0.4514 0.4752 30,486 +0.01(+1.08%)
Jul 12, 2024 0.4700 0.5098 0.4200 0.4701 176,748 +0.00(+0.02%)
Jul 11, 2024 0.4410 0.4844 0.4376 0.4700 51,776 +0.02(+5.24%)
Jul 10, 2024 0.4730 0.4730 0.4450 0.4466 49,828 -0.01(-2.89%)
Jul 09, 2024 0.4700 0.4880 0.4500 0.4599 76,712 -0.00(-0.04%)
Jul 08, 2024 0.4689 0.5000 0.4600 0.4601 74,758 -0.00(-1.05%)
Jul 05, 2024 0.4508 0.5000 0.4330 0.4650 188,244 +0.01(+2.20%)
Jul 03, 2024 0.4600 0.5000 0.4270 0.4550 180,138 -0.01(-2.61%)
Jul 02, 2024 0.4800 0.4800 0.4200 0.4672 377,148 -0.03(-6.56%)
Jul 01, 2024 0.5416 0.5800 0.4897 0.5000 765,278 -0.20(-28.57%)
Jun 28, 2024 0.6020 0.7595 0.5619 0.7000 3,301,199 +0.12(+19.76%)
Jun 27, 2024 0.5500 0.5890 0.5300 0.5845 106,503 +0.06(+11.31%)
Jun 26, 2024 0.5100 0.5500 0.4813 0.5251 137,363 +0.03(+5.06%)
Jun 25, 2024 0.5500 0.5500 0.4700 0.4998 121,333 -0.04(-7.44%)
Jun 24, 2024 0.5800 0.5900 0.5100 0.5400 202,120 -0.01(-1.98%)
Jun 21, 2024 0.6300 0.6300 0.5400 0.5509 147,294 -0.08(-12.69%)
Jun 20, 2024 0.5100 0.6699 0.5006 0.6310 777,725 +0.12(+23.75%)
Jun 18, 2024 0.5375 0.5490 0.5003 0.5099 67,725 -0.05(-8.19%)
Jun 17, 2024 0.5550 0.5554 0.5300 0.5554 72,938 -0.01(-1.68%)
Jun 14, 2024 0.6000 0.6000 0.5600 0.5649 39,992 -0.03(-4.25%)
Jun 13, 2024 0.6000 0.6480 0.5800 0.5900 117,899 -0.03(-4.24%)
Jun 12, 2024 0.6400 0.6500 0.5800 0.6161 55,554 -0.03(-5.22%)
Jun 11, 2024 0.6310 0.6500 0.5814 0.6500 49,475 +0.00(+0.00%)
Jun 10, 2024 0.6600 0.7000 0.6201 0.6500 94,901 +0.01(+1.64%)
Jun 07, 2024 0.6200 0.6500 0.6200 0.6395 50,162 +0.05(+8.21%)
Jun 06, 2024 0.6100 0.6200 0.5910 0.5910 38,745 -0.04(-6.18%)
Jun 05, 2024 0.6400 0.6500 0.5700 0.6299 72,292 +0.01(+1.60%)
Jun 04, 2024 0.6500 0.6500 0.6000 0.6200 14,680 -0.01(-1.15%)
Jun 03, 2024 0.6500 0.6800 0.6260 0.6272 22,390 +0.00(+0.51%)
May 31, 2024 0.6500 0.6500 0.6011 0.6240 21,904 -0.02(-2.88%)
May 30, 2024 0.6100 0.6500 0.6001 0.6425 20,227 +0.04(+7.07%)
May 29, 2024 0.6300 0.6300 0.5800 0.6001 21,939 -0.02(-2.80%)
May 28, 2024 0.6100 0.6175 0.6000 0.6174 21,102 -0.00(-0.02%)
May 24, 2024 0.6124 0.6500 0.6100 0.6175 18,882 +0.01(+1.23%)
May 23, 2024 0.6300 0.6500 0.6100 0.6100 19,001 -0.04(-6.14%)
May 22, 2024 0.6290 0.6890 0.6000 0.6499 129,551 +0.03(+4.82%)
May 21, 2024 0.7000 0.7200 0.6000 0.6200 37,288 -0.04(-6.06%)
May 20, 2024 0.7163 0.7199 0.6600 0.6600 15,931 -0.04(-5.29%)
May 17, 2024 0.7000 0.7000 0.6821 0.6969 29,233 +0.00(+0.29%)
May 16, 2024 0.7245 0.7245 0.6800 0.6949 28,688 -0.00(-0.59%)
May 15, 2024 0.6900 0.7000 0.6545 0.6990 14,941 +0.01(+1.22%)
May 14, 2024 0.7400 0.7500 0.6840 0.6906 39,118 -0.03(-4.02%)
May 13, 2024 0.7200 0.7451 0.6800 0.7195 64,712 +0.02(+2.64%)
May 10, 2024 0.7609 0.7626 0.6776 0.7010 153,602 -0.07(-8.96%)
May 09, 2024 0.6800 0.7700 0.6410 0.7700 404,664 +0.11(+16.00%)
May 08, 2024 0.6349 0.6880 0.6200 0.6638 96,553 +0.01(+2.12%)
May 07, 2024 0.5951 0.6500 0.5950 0.6500 37,340 +0.04(+7.01%)
May 06, 2024 0.6184 0.6420 0.5600 0.6074 20,086 +0.01(+1.28%)
May 03, 2024 0.6160 0.6600 0.5722 0.5997 33,369 -0.01(-1.69%)
May 02, 2024 0.6400 0.6500 0.6100 0.6100 18,130 -0.02(-2.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.