Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vision Marine Technologies Inc (NQ: VMAR )

0.4350 -0.0150 (-3.33%)
Streaming Delayed Price Updated: 10:13 AM EDT, Jul 22, 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 19, 2024 0.4900 0.4900 0.4500 0.4500 34,819 -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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.