Voc Energy Trust (NY: VOC )

4.800 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 2.555 2.594 2.529 2.581 52,052 +0.00(+0.00%)
May 27, 2021 2.574 2.587 2.535 2.581 102,873 +0.03(+1.27%)
May 26, 2021 2.516 2.566 2.516 2.548 76,477 +0.03(+1.29%)
May 25, 2021 2.626 2.626 2.516 2.516 135,220 -0.14(-5.37%)
May 24, 2021 2.723 2.743 2.503 2.658 274,421 +0.00(+0.00%)
May 21, 2021 2.483 2.821 2.438 2.658 743,231 +0.25(+10.22%)
May 20, 2021 2.477 2.477 2.367 2.412 60,993 -0.06(-2.36%)
May 19, 2021 2.490 2.490 2.399 2.470 70,095 -0.04(-1.55%)
May 18, 2021 2.555 2.555 2.470 2.509 97,864 -0.03(-1.28%)
May 17, 2021 2.496 2.542 2.455 2.542 179,423 +0.05(+1.82%)
May 14, 2021 2.464 2.503 2.386 2.496 311,717 +0.11(+4.62%)
May 13, 2021 2.328 2.405 2.302 2.386 80,481 +0.04(+1.66%)
May 12, 2021 2.328 2.412 2.328 2.347 127,923 +0.02(+0.84%)
May 11, 2021 2.321 2.386 2.315 2.328 66,587 -0.06(-2.71%)
May 10, 2021 2.380 2.393 2.334 2.393 97,421 +0.02(+0.82%)
May 07, 2021 2.367 2.393 2.334 2.373 64,263 +0.04(+1.67%)
May 06, 2021 2.367 2.367 2.295 2.334 152,230 -0.01(-0.55%)
May 05, 2021 2.341 2.412 2.328 2.347 98,811 +0.02(+0.84%)
May 04, 2021 2.282 2.347 2.276 2.328 100,698 -0.01(-0.55%)
May 03, 2021 2.263 2.341 2.237 2.341 93,737 +0.08(+3.44%)
Apr 30, 2021 2.328 2.340 2.179 2.263 120,604 -0.05(-1.97%)
Apr 29, 2021 2.438 2.443 2.276 2.308 229,171 -0.08(-3.52%)
Apr 28, 2021 2.405 2.424 2.342 2.393 339,828 +0.02(+0.79%)
Apr 27, 2021 2.455 2.455 2.302 2.374 418,383 -0.05(-2.07%)
Apr 26, 2021 2.430 2.437 2.374 2.424 156,340 +0.02(+0.78%)
Apr 23, 2021 2.399 2.449 2.361 2.405 145,228 -0.01(-0.26%)
Apr 22, 2021 2.449 2.472 2.355 2.411 133,154 -0.03(-1.29%)
Apr 21, 2021 2.305 2.481 2.223 2.443 379,950 +0.18(+8.06%)
Apr 20, 2021 2.286 2.286 2.185 2.261 140,177 -0.02(-0.83%)
Apr 19, 2021 2.236 2.286 2.215 2.280 212,817 +0.07(+3.12%)
Apr 16, 2021 2.236 2.261 2.160 2.210 144,910 -0.01(-0.28%)
Apr 15, 2021 2.286 2.304 2.198 2.217 186,419 -0.04(-1.94%)
Apr 14, 2021 2.242 2.317 2.203 2.261 139,562 +0.03(+1.12%)
Apr 13, 2021 2.167 2.254 2.167 2.236 138,282 +0.06(+2.59%)
Apr 12, 2021 2.185 2.223 2.141 2.179 177,158 +0.01(+0.29%)
Apr 09, 2021 2.148 2.198 2.129 2.173 61,148 +0.03(+1.47%)
Apr 08, 2021 2.179 2.179 2.129 2.141 53,629 -0.04(-1.73%)
Apr 07, 2021 2.292 2.324 2.173 2.179 168,039 -0.10(-4.41%)
Apr 06, 2021 2.148 2.286 2.129 2.280 236,923 +0.17(+8.04%)
Apr 05, 2021 2.223 2.223 2.110 2.110 166,108 -0.09(-4.00%)
Apr 01, 2021 2.192 2.223 2.148 2.198 151,438 +0.00(+0.00%)
Mar 31, 2021 2.229 2.229 2.167 2.198 158,792 -0.01(-0.57%)
Mar 30, 2021 2.129 2.217 2.085 2.210 102,386 +0.11(+5.07%)
Mar 29, 2021 2.192 2.192 2.104 2.104 73,889 -0.08(-3.46%)
Mar 26, 2021 2.167 2.223 2.141 2.179 164,178 +0.04(+2.06%)
Mar 25, 2021 2.141 2.185 2.035 2.135 136,522 +0.02(+0.89%)
Mar 24, 2021 2.104 2.229 2.052 2.116 131,231 +0.05(+2.43%)
Mar 23, 2021 2.091 2.135 1.978 2.066 187,556 +0.00(+0.00%)
Mar 22, 2021 2.198 2.198 2.066 2.066 145,758 -0.13(-6.00%)
Mar 19, 2021 2.167 2.223 2.135 2.198 130,896 +0.08(+3.55%)
Mar 18, 2021 2.223 2.261 2.041 2.123 230,145 -0.15(-6.63%)
Mar 17, 2021 2.198 2.292 2.198 2.273 82,679 +0.03(+1.12%)
Mar 16, 2021 2.298 2.298 2.204 2.248 101,572 -0.04(-1.65%)
Mar 15, 2021 2.292 2.298 2.223 2.286 175,995 +0.02(+0.83%)
Mar 12, 2021 2.361 2.386 2.167 2.267 243,002 -0.07(-2.96%)
Mar 11, 2021 2.261 2.342 2.123 2.336 433,965 +0.14(+6.29%)
Mar 10, 2021 2.160 2.267 2.110 2.198 402,848 +0.12(+5.74%)
Mar 09, 2021 2.003 2.393 1.972 2.079 1,065,719 +0.10(+5.08%)
Mar 08, 2021 1.909 1.991 1.871 1.978 758,939 +0.09(+4.65%)
Mar 05, 2021 1.915 1.915 1.834 1.890 216,409 +0.02(+1.01%)
Mar 04, 2021 1.840 1.884 1.834 1.871 184,435 +0.00(+0.00%)
Mar 03, 2021 1.903 1.903 1.865 1.871 153,991 -0.01(-0.67%)
Mar 02, 2021 1.909 1.909 1.865 1.884 86,641 +0.02(+1.01%)
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.