Vitreous Glass Inc (TSV: VCI )
5.400
-0.020
(-0.37%)
Streaming Delayed Price
Updated: 3:39 PM EDT, May 17, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 28, 2018 | 3.760 | 3.760 | 3.760 | 0 | -0.09(-2.34%) | |
| Feb 26, 2018 | 3.850 | 3.850 | 3.850 | 0 | -0.03(-0.77%) | |
| Feb 23, 2018 | 3.880 | 3.880 | 3.880 | 3.880 | 355 | +0.00(+0.00%) |
| Feb 22, 2018 | 3.860 | 3.880 | 3.860 | 3.880 | 5,000 | +0.02(+0.52%) |
| Feb 21, 2018 | 3.880 | 3.880 | 3.860 | 3.860 | 1,000 | -0.02(-0.52%) |
| Feb 20, 2018 | 3.880 | 3.880 | 3.880 | 3.880 | 600 | +0.14(+3.74%) |
| Feb 15, 2018 | 3.740 | 3.740 | 3.740 | 0 | -0.06(-1.58%) | |
| Feb 14, 2018 | 3.790 | 3.800 | 3.790 | 3.800 | 1,126 | +0.00(+0.00%) |
| Feb 13, 2018 | 3.800 | 3.800 | 3.800 | 3.800 | 110 | -0.08(-2.06%) |
| Feb 08, 2018 | 3.880 | 3.880 | 3.880 | 0 | +0.00(+0.00%) | |
| Feb 05, 2018 | 3.880 | 3.880 | 3.880 | 0 | +0.04(+1.04%) | |
| Feb 02, 2018 | 3.840 | 3.840 | 3.840 | 3.840 | 400 | -0.01(-0.26%) |
| Feb 01, 2018 | 3.880 | 3.880 | 3.880 | 3.850 | 1,467 | -0.05(-1.28%) |
| Jan 30, 2018 | 3.900 | 3.900 | 3.900 | 0 | -0.08(-2.01%) | |
| Jan 29, 2018 | 3.980 | 3.980 | 3.980 | 3.980 | 100 | +0.24(+6.42%) |
| Jan 25, 2018 | 3.740 | 3.740 | 3.740 | 0 | -0.21(-5.32%) | |
| Jan 24, 2018 | 3.950 | 3.950 | 3.950 | 3.950 | 100 | +0.03(+0.77%) |
| Jan 17, 2018 | 3.920 | 3.920 | 3.920 | 0 | +0.12(+3.16%) | |
| Jan 16, 2018 | 3.770 | 3.800 | 3.770 | 3.800 | 3,400 | +0.20(+5.56%) |
| Jan 15, 2018 | 3.800 | 3.800 | 3.600 | 3.600 | 5,000 | -0.20(-5.26%) |
| Jan 12, 2018 | 3.800 | 3.800 | 3.800 | 3.800 | 900 | +0.00(+0.00%) |
| Jan 11, 2018 | 3.820 | 3.800 | 3.800 | 4,900 | -0.02(-0.52%) | |
| Jan 08, 2018 | 3.820 | 3.820 | 3.820 | 0 | -0.07(-1.80%) | |
| Jan 04, 2018 | 3.890 | 3.890 | 3.890 | 0 | +0.05(+1.30%) | |
| Jan 03, 2018 | 3.810 | 3.840 | 3.810 | 3.840 | 8,405 | +0.04(+1.05%) |
| Dec 29, 2017 | 3.800 | 3.800 | 3.800 | 50 | +0.07(+1.88%) | |
| Dec 28, 2017 | 3.800 | 3.880 | 3.720 | 3.730 | 1,200 | -0.07(-1.84%) |
| Dec 27, 2017 | 3.800 | 3.800 | 3.800 | 3.800 | 1,900 | -0.01(-0.26%) |
| Dec 21, 2017 | 3.810 | 3.810 | 3.810 | 0 | +0.06(+1.60%) | |
| Dec 20, 2017 | 3.710 | 3.750 | 3.710 | 3.750 | 6,000 | +0.05(+1.35%) |
| Dec 19, 2017 | 3.760 | 3.760 | 3.250 | 3.700 | 100,600 | -0.20(-5.13%) |
| Dec 15, 2017 | 3.900 | 3.900 | 3.900 | 0 | +0.01(+0.26%) | |
| Dec 13, 2017 | 3.890 | 3.890 | 3.890 | 0 | +0.09(+2.37%) | |
| Dec 12, 2017 | 3.800 | 3.800 | 3.800 | 3.800 | 1,500 | -0.10(-2.56%) |
| Dec 11, 2017 | 3.890 | 3.900 | 3.890 | 3.900 | 4,200 | +0.10(+2.63%) |
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.
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.