Voc Energy Trust (NY: VOC )

4.800 +0.060 (+1.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 1.608 1.633 1.482 1.545 253,672 -0.08(-4.65%)
Jan 28, 2021 1.552 1.651 1.465 1.620 756,725 +0.07(+4.40%)
Jan 27, 2021 1.614 1.614 1.552 1.552 263,698 -0.10(-6.02%)
Jan 26, 2021 1.701 1.713 1.633 1.651 118,089 -0.05(-2.92%)
Jan 25, 2021 1.664 1.707 1.626 1.701 202,979 +0.03(+1.86%)
Jan 22, 2021 1.639 1.676 1.620 1.670 124,525 -0.02(-1.46%)
Jan 21, 2021 1.782 1.794 1.558 1.695 570,238 -0.16(-8.39%)
Jan 20, 2021 1.931 1.931 1.831 1.850 84,168 -0.04(-1.97%)
Jan 19, 2021 1.850 1.887 1.813 1.887 138,579 +0.07(+3.75%)
Jan 15, 2021 1.800 1.875 1.738 1.819 207,649 +0.00(+0.00%)
Jan 14, 2021 1.887 1.887 1.769 1.819 167,831 -0.02(-1.35%)
Jan 13, 2021 1.856 1.881 1.800 1.844 131,834 -0.01(-0.67%)
Jan 12, 2021 1.800 1.986 1.800 1.856 189,595 +0.04(+2.05%)
Jan 11, 2021 1.763 1.856 1.713 1.819 147,473 +0.06(+3.17%)
Jan 08, 2021 1.676 1.775 1.668 1.763 240,512 +0.10(+5.97%)
Jan 07, 2021 1.645 1.701 1.577 1.664 147,841 +0.03(+1.90%)
Jan 06, 2021 1.614 1.707 1.614 1.633 157,581 +0.03(+1.94%)
Jan 05, 2021 1.453 1.639 1.453 1.602 218,924 +0.11(+7.50%)
Jan 04, 2021 1.384 1.515 1.384 1.490 211,659 +0.11(+8.11%)
Dec 31, 2020 1.378 1.378 1.378 131,510 -0.03(-2.20%)
Dec 30, 2020 1.446 1.490 1.384 1.409 131,510 -0.02(-1.30%)
Dec 29, 2020 1.484 1.496 1.378 1.428 194,555 -0.07(-4.56%)
Dec 28, 2020 1.546 1.552 1.490 1.496 75,480 +0.00(+0.00%)
Dec 24, 2020 1.583 1.602 1.496 1.496 61,215 -0.04(-2.43%)
Dec 23, 2020 1.533 1.614 1.527 1.533 118,677 +0.00(+0.16%)
Dec 22, 2020 1.583 1.639 1.527 1.531 118,841 -0.09(-5.52%)
Dec 21, 2020 1.620 1.670 1.539 1.620 173,750 -0.04(-2.61%)
Dec 18, 2020 1.614 1.701 1.614 1.664 100,200 -0.02(-1.11%)
Dec 17, 2020 1.788 1.825 1.626 1.682 276,753 -0.07(-3.90%)
Dec 16, 2020 1.546 1.782 1.529 1.751 275,357 +0.21(+13.48%)
Dec 15, 2020 1.490 1.546 1.477 1.543 88,119 +0.05(+3.11%)
Dec 14, 2020 1.539 1.539 1.484 1.496 94,072 +0.01(+0.42%)
Dec 11, 2020 1.496 1.527 1.477 1.490 145,950 +0.01(+0.84%)
Dec 10, 2020 1.428 1.508 1.409 1.477 114,769 +0.05(+3.43%)
Dec 09, 2020 1.428 1.465 1.409 1.428 102,722 +0.01(+0.48%)
Dec 08, 2020 1.391 1.484 1.391 1.422 218,104 +0.04(+3.15%)
Dec 07, 2020 1.453 1.453 1.372 1.378 116,414 -0.06(-3.90%)
Dec 04, 2020 1.397 1.453 1.372 1.434 102,133 +0.07(+5.06%)
Dec 03, 2020 1.341 1.409 1.341 1.365 81,508 +0.02(+1.33%)
Dec 02, 2020 1.310 1.366 1.310 1.347 61,537 +0.05(+3.83%)
Dec 01, 2020 1.384 1.421 1.276 1.297 94,892 -0.06(-4.13%)
Nov 30, 2020 1.422 1.434 1.294 1.353 231,802 -0.06(-4.39%)
Nov 27, 2020 1.428 1.453 1.397 1.415 115,665 -0.01(-0.87%)
Nov 25, 2020 1.397 1.428 1.366 1.428 193,795 +0.06(+4.55%)
Nov 24, 2020 1.304 1.366 1.291 1.366 161,799 +0.08(+6.28%)
Nov 23, 2020 1.266 1.304 1.248 1.285 199,441 +0.04(+2.99%)
Nov 20, 2020 1.235 1.254 1.217 1.248 65,403 +0.02(+1.51%)
Nov 19, 2020 1.229 1.242 1.186 1.229 49,620 -0.01(-1.00%)
Nov 18, 2020 1.242 1.273 1.235 1.242 101,967 -0.01(-0.99%)
Nov 17, 2020 1.273 1.273 1.223 1.254 70,829 -0.02(-1.46%)
Nov 16, 2020 1.229 1.285 1.210 1.273 133,185 +0.08(+6.77%)
Nov 13, 2020 1.210 1.229 1.161 1.192 200,400 +0.06(+5.49%)
Nov 12, 2020 1.148 1.167 1.124 1.130 91,610 -0.04(-3.70%)
Nov 11, 2020 1.142 1.192 1.117 1.173 275,561 +0.05(+4.42%)
Nov 10, 2020 1.080 1.136 1.080 1.124 130,158 +0.02(+1.69%)
Nov 09, 2020 1.055 1.173 1.030 1.105 277,891 +0.08(+7.88%)
Nov 06, 2020 1.049 1.053 1.012 1.024 61,054 +0.01(+0.61%)
Nov 05, 2020 1.049 1.049 1.012 1.018 85,327 -0.01(-1.39%)
Nov 04, 2020 1.068 1.099 0.9994 1.032 167,232 -0.04(-3.30%)
Nov 03, 2020 1.167 1.179 1.043 1.068 169,262 -0.12(-9.95%)
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.