Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vecima Networks Inc (TSX: VCM )

22.00 UNCHANGED
Streaming Delayed Price Updated: 3:40 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2010 4.670 4.950 4.670 4.720 5,800 -0.27(-5.41%)
Jul 29, 2010 4.990 4.990 4.990 0 +0.00(+0.00%)
Jul 28, 2010 4.990 4.990 4.990 4.990 240 -0.13(-2.54%)
Jul 27, 2010 5.240 5.240 4.780 5.120 2,970 -0.13(-2.48%)
Jul 26, 2010 5.250 5.250 5.250 0 +0.00(+0.00%)
Jul 23, 2010 5.240 5.480 5.240 5.250 5,957 +0.30(+6.06%)
Jul 22, 2010 4.450 5.000 4.450 4.950 2,625 +0.35(+7.61%)
Jul 21, 2010 4.510 4.650 4.510 4.600 4,700 +0.08(+1.77%)
Jul 20, 2010 4.520 4.520 4.520 0 +0.00(+0.00%)
Jul 19, 2010 4.520 4.520 4.520 20 +0.00(+0.00%)
Jul 16, 2010 4.520 4.520 4.520 4.520 1,500 -0.02(-0.44%)
Jul 15, 2010 4.530 4.540 4.530 4.540 303 +0.01(+0.22%)
Jul 14, 2010 4.540 4.540 4.530 4.530 650 -0.01(-0.22%)
Jul 13, 2010 4.500 4.540 4.490 4.540 2,960 +0.04(+0.89%)
Jul 12, 2010 4.390 4.500 4.260 4.500 8,100 +0.05(+1.12%)
Jul 09, 2010 4.460 4.460 4.450 4.450 5,500 -0.15(-3.26%)
Jul 08, 2010 4.500 4.600 4.500 4.600 2,000 +0.00(+0.00%)
Jul 07, 2010 4.600 4.600 4.600 4.600 3,617 +0.14(+3.14%)
Jul 06, 2010 4.300 4.690 4.300 4.460 348,440 +0.21(+4.94%)
Jul 02, 2010 4.250 4.300 4.250 4.250 19,470 +0.02(+0.47%)
Jun 30, 2010 4.350 4.350 4.150 4.230 2,240 -0.17(-3.86%)
Jun 29, 2010 4.340 4.400 4.340 4.400 1,516 +0.10(+2.33%)
Jun 25, 2010 4.300 4.300 4.300 72 +0.00(+0.00%)
Jun 24, 2010 4.300 4.400 4.300 4.300 8,800 +0.00(+0.00%)
Jun 23, 2010 4.320 4.400 4.300 4.300 5,200 +0.05(+1.18%)
Jun 22, 2010 4.250 4.300 4.250 4.250 158,800 +0.10(+2.41%)
Jun 21, 2010 4.410 4.410 4.150 4.150 3,500 -0.29(-6.53%)
Jun 18, 2010 4.440 4.440 4.440 0 +0.00(+0.00%)
Jun 17, 2010 4.300 4.450 4.300 4.440 3,400 +0.15(+3.50%)
Jun 16, 2010 4.450 4.450 4.100 4.290 35,450 -0.07(-1.61%)
Jun 15, 2010 4.510 4.510 4.360 4.360 4,700 -0.19(-4.18%)
Jun 14, 2010 4.550 4.550 4.550 4.550 1,345 +0.00(+0.00%)
Jun 11, 2010 4.550 4.550 4.460 4.550 35,700 +0.00(+0.00%)
Jun 10, 2010 4.600 4.600 4.550 4.550 5,100 +0.00(+0.00%)
Jun 09, 2010 4.600 4.600 4.550 4.550 25,950 +0.00(+0.00%)
Jun 08, 2010 4.680 4.690 4.550 4.550 10,190 -0.10(-2.15%)
Jun 07, 2010 4.560 4.650 4.530 4.650 3,400 -0.14(-2.92%)
Jun 04, 2010 4.790 4.790 4.790 0 +0.00(+0.00%)
Jun 03, 2010 4.790 4.790 4.790 4.790 3,140 +0.00(+0.00%)
Jun 02, 2010 4.790 4.790 4.790 4.790 1,000 -0.01(-0.21%)
Jun 01, 2010 4.950 4.950 4.800 4.800 4,100 +0.06(+1.27%)
May 31, 2010 4.740 4.740 4.740 4.740 500 +0.04(+0.85%)
May 28, 2010 4.800 4.800 4.650 4.700 9,120 -0.03(-0.63%)
May 27, 2010 4.900 4.900 4.730 4.730 61,405 -0.16(-3.27%)
May 26, 2010 4.890 4.900 4.710 4.890 7,221 +0.14(+2.95%)
May 25, 2010 4.750 4.750 4.750 4.750 190,000 +0.00(+0.00%)
May 21, 2010 4.660 4.750 4.600 4.750 12,466 +0.00(+0.00%)
May 20, 2010 4.680 4.750 4.660 4.750 52,950 -0.01(-0.21%)
May 19, 2010 4.880 4.890 4.760 4.760 4,477 -0.09(-1.86%)
May 18, 2010 4.900 4.970 4.800 4.850 216,700 -0.04(-0.82%)
May 17, 2010 4.900 4.910 4.880 4.890 40,504 +0.04(+0.82%)
May 14, 2010 5.450 5.450 4.650 4.850 324,707 -0.52(-9.68%)
May 13, 2010 6.520 6.520 5.150 5.370 177,834 -1.38(-20.44%)
May 12, 2010 6.800 6.800 6.520 6.750 8,820 +0.00(+0.00%)
May 11, 2010 6.770 6.750 6.750 6.750 4,420 +0.00(+0.00%)
May 10, 2010 6.750 6.990 6.750 6.750 8,290 +0.05(+0.75%)
May 07, 2010 6.750 6.750 6.550 6.700 8,200 -0.05(-0.74%)
May 06, 2010 6.810 6.810 6.750 6.750 3,000 -0.06(-0.88%)
May 05, 2010 6.900 6.950 6.810 6.810 3,440 +0.00(+0.00%)
May 04, 2010 6.820 6.820 6.810 6.810 15,508 -0.19(-2.71%)
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.