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

Vicinity Mtr Corp (OP: BUSXF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Mar 26, 2021 1.900 1.900 1.900 0 -0.02(-1.04%)
Mar 25, 2021 1.780 2.060 1.774 1.920 143,505 +0.02(+1.13%)
Mar 24, 2021 2.030 2.036 1.850 1.899 130,461 -0.10(-5.07%)
Mar 23, 2021 2.061 2.150 1.980 2.000 72,757 -0.12(-5.79%)
Mar 22, 2021 2.042 2.160 2.030 2.123 78,070 +0.02(+1.09%)
Mar 19, 2021 1.889 2.104 1.840 2.100 150,700 +0.18(+9.38%)
Mar 18, 2021 1.990 2.000 1.890 1.920 130,714 -0.05(-2.74%)
Mar 17, 2021 2.000 2.085 1.940 1.974 192,472 -0.10(-4.89%)
Mar 16, 2021 2.300 2.300 2.050 2.075 116,119 -0.22(-9.45%)
Mar 15, 2021 2.390 2.390 2.160 2.292 165,346 -0.07(-2.87%)
Mar 12, 2021 2.330 2.390 2.240 2.360 115,900 -0.03(-1.38%)
Mar 11, 2021 2.380 2.423 2.300 2.393 94,740 +0.09(+4.04%)
Mar 10, 2021 2.320 2.440 2.150 2.300 239,246 +0.07(+3.14%)
Mar 09, 2021 2.040 2.269 1.910 2.230 162,993 +0.30(+15.79%)
Mar 08, 2021 1.920 2.061 1.883 1.926 212,888 +0.01(+0.30%)
Mar 05, 2021 1.940 1.945 1.650 1.920 507,100 -0.03(-1.76%)
Mar 04, 2021 2.150 2.160 1.811 1.954 347,769 -0.26(-11.56%)
Mar 03, 2021 2.437 2.440 2.190 2.210 122,293 -0.15(-6.36%)
Mar 02, 2021 2.460 2.490 2.340 2.360 229,322 -0.14(-5.60%)
Mar 01, 2021 2.370 2.530 2.320 2.500 289,831 +0.17(+7.43%)
Feb 26, 2021 2.385 2.400 2.238 2.327 311,600 -0.10(-4.02%)
Feb 25, 2021 2.520 2.570 2.410 2.425 215,437 -0.11(-4.17%)
Feb 24, 2021 2.607 2.630 2.410 2.530 346,906 -0.03(-1.17%)
Feb 23, 2021 2.525 2.647 2.295 2.560 611,852 -0.12(-4.48%)
Feb 22, 2021 2.812 2.940 2.650 2.680 251,294 -0.16(-5.63%)
Feb 19, 2021 2.820 2.870 2.700 2.840 211,900 +0.03(+1.07%)
Feb 18, 2021 2.730 2.810 2.598 2.810 421,822 +0.03(+1.10%)
Feb 17, 2021 2.800 2.830 2.650 2.779 307,614 -0.06(-2.13%)
Feb 16, 2021 2.950 2.950 2.793 2.840 481,896 -0.10(-3.57%)
Feb 12, 2021 3.018 3.030 2.870 2.945 227,300 -0.03(-0.84%)
Feb 11, 2021 2.830 2.980 2.810 2.970 399,085 +0.07(+2.41%)
Feb 10, 2021 3.120 3.140 2.760 2.900 415,710 -0.12(-3.97%)
Feb 09, 2021 3.010 3.150 2.940 3.020 560,295 +0.01(+0.33%)
Feb 08, 2021 2.721 3.010 2.710 3.010 536,236 +0.38(+14.45%)
Feb 05, 2021 2.540 2.690 2.540 2.630 287,600 +0.11(+4.37%)
Feb 04, 2021 2.610 2.620 2.520 2.520 253,622 -0.05(-1.95%)
Feb 03, 2021 2.650 2.650 2.524 2.570 375,514 -0.03(-1.21%)
Feb 02, 2021 2.690 2.690 2.500 2.602 393,907 -0.03(-1.08%)
Feb 01, 2021 2.420 2.630 2.420 2.630 413,773 +0.17(+6.91%)
Jan 29, 2021 2.450 2.640 2.380 2.460 369,900 +0.08(+3.36%)
Jan 28, 2021 2.510 2.510 2.240 2.380 651,174 -0.14(-5.56%)
Jan 27, 2021 2.650 2.760 2.520 2.520 657,447 -0.33(-11.58%)
Jan 26, 2021 2.780 2.920 2.470 2.850 1,162,179 +0.02(+0.71%)
Jan 25, 2021 3.230 3.260 2.629 2.830 2,219,351 -0.46(-13.98%)
Jan 22, 2021 3.360 3.441 3.116 3.290 723,600 -0.12(-3.52%)
Jan 21, 2021 3.420 3.640 3.197 3.410 1,644,858 +0.17(+5.27%)
Jan 20, 2021 2.800 3.250 2.773 3.239 874,893 +0.49(+17.80%)
Jan 19, 2021 2.810 2.810 2.500 2.750 1,248,550 +0.28(+11.34%)
Jan 15, 2021 2.720 2.720 2.385 2.470 882,500 -0.14(-5.35%)
Jan 14, 2021 2.800 2.920 2.350 2.610 2,104,189 -0.09(-3.35%)
Jan 13, 2021 2.590 2.740 2.473 2.700 1,607,081 +0.35(+14.81%)
Jan 12, 2021 2.060 2.359 1.928 2.352 1,993,908 +0.39(+19.98%)
Jan 11, 2021 1.700 2.050 1.600 1.960 2,376,919 +0.38(+24.10%)
Jan 08, 2021 1.550 1.580 1.430 1.579 581,700 +0.07(+4.60%)
Jan 07, 2021 1.518 1.560 1.475 1.510 312,916 +0.07(+4.86%)
Jan 06, 2021 1.534 1.570 1.430 1.440 435,441 -0.04(-2.70%)
Jan 05, 2021 1.310 1.500 1.307 1.480 275,195 +0.19(+14.73%)
Jan 04, 2021 1.300 1.321 1.260 1.290 55,320 +0.02(+1.60%)
Dec 31, 2020 1.270 1.270 1.270 20,539 +0.05(+4.07%)
Dec 30, 2020 1.250 1.260 1.210 1.220 20,539 -0.04(-2.87%)
Dec 29, 2020 1.276 1.310 1.241 1.256 132,115 -0.16(-11.24%)
Dec 28, 2020 1.340 1.600 1.300 1.415 103,066 +0.12(+9.19%)
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.