Dark Streaming/Mobile Old Site Home Products Help Contact Us Your Account System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
16:55:53 EDT Tue 07 May 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-05-07XVKI8.498.5358.498.52010.0601466,3172688.498.55
2024-05-06XVKI8.468.478.4258.46-0.005131,4992537.519.00
2024-05-03XVKI8.408.468.388.450.095126,3861977.619.17
2024-05-02XVKI8.298.358.2898.350.04578,7071457.629.00
2024-05-01XVKI8.298.3258.2758.300.0205105,5432267.579.76
2024-04-30XVKI8.278.288.258.27-0.01224,8132737.539.00
2024-04-29XVKI8.258.288.248.260.03140,2773717.549.72
2024-04-26XVKI8.218.2358.208.230.065281,0717127.519.13
2024-04-25XVKI8.208.208.148.16-0.05567,3871423.279.00
2024-04-24XVKI8.238.24018.198.230.01100,0821663.299.00
2024-04-23XVKI8.178.2358.178.220.0573,5241067.509.46
2024-04-22XVKI8.198.218.168.17-0.02108,9811563.289.00
2024-04-19XVKI8.228.248.198.190.0288,2031833.299.00
2024-04-18XVKI8.208.218.1658.19-0.005219,7193253.319.00
2024-04-17XVKI8.208.208.168.190.0169,2271883.289.00
2024-04-16XVKI8.178.198.148.18-0.005136,0783767.329.00
2024-04-15XVKI8.278.278.168.1675-0.0676136,3833293.318.99
2024-04-12XVKI8.298.298.2558.270.0155,0911157.559.00
2024-04-11XVKI8.278.278.238.260.02546,0641107.549.81
2024-04-10XVKI8.338.338.218.23-0.12588,5411583.309.00
2024-04-09XVKI8.348.378.33148.360.0141,3211303.359.00
2024-04-08XVKI8.338.378.338.350.025155,7742823.389.00
2024-04-05XVKI8.338.3558.298.32-0.0294,7152683.329.76
2024-04-04XVKI8.378.398.328.34-0.04130,9132443.349.76
2024-04-03XVKI8.378.378.338.36-0.06113,3141677.579.00
2024-04-02XVKI8.428.438.388.40-0.05998,3391603.369.00
2024-04-01XVKI8.478.4858.4158.46-0.0595,2872133.389.00
2024-03-29XVKI8.518.5128.478.50-0.015007.709.00
2024-03-28XVKI8.518.5128.478.50-0.015344,0534137.709.00
2024-03-27XVKI8.488.508.468.500.03480,0032063.409.00
2024-03-26XVKI8.488.508.468.461-0.019197,9263017.739.00
2024-03-25XVKI8.498.49568.4658.48-0.035101,4122107.699.00
2024-03-22XVKI8.578.578.4758.52-0.01289,8043973.409.00
2024-03-21XVKI8.548.578.48148.52115,8141833.429.00
2024-03-20XVKI8.538.578.528.52-0.039117,8301587.799.00
2024-03-19XVKI8.578.59018.538.5694,7321486.839.00
2024-03-18XVKI8.548.618.538.570.005100,4462433.4711.85
2024-03-15XVKI8.508.5658.508.560.0240,075673.429.76
2024-03-14XVKI8.628.678.528.54-0.090181,5181737.699.00
2024-03-13XVKI8.668.678.658.660.00531,426533.479.00
2024-03-12XVKI8.698.738.638.65-0.04992,4511433.479.00
2024-03-11XVKI8.688.688.668.680.0225,474433.519.00
2024-03-08XVKI8.658.6658.638.660.0450,5981053.469.00
2024-03-07XVKI8.648.648.608.62-0.0156,811827.829.58
2024-03-06XVKI8.578.628.528.610.05116,2581823.449.81
2024-03-05XVKI8.618.618.52918.55-0.03126,6162173.429.00
2024-03-04XVKI8.598.62478.5458.56-0.00557,500727.709.00
2024-03-01XVKI8.548.55538.518.5550.02544,3321163.429.81
2024-02-29XVKI8.508.558.508.530.03537,956867.809.00
2024-02-28XVKI8.478.508.468.490.0361,2101757.439.00
2024-02-27XVKI8.478.498.438.44-0.0469,5861993.399.00
2024-02-26XVKI8.618.618.4458.47-0.11229,6436133.399.00
2024-02-23XVKI8.628.628.568.57-0.01523,658407.289.00
2024-02-22XVKI8.628.628.568.580.0170,8231517.689.00
2024-02-21XVKI8.578.598.568.570.00599,6721417.599.49
2024-02-20XVKI8.538.598.5258.56-0.02599,0531843.429.00
2024-02-19XVKI8.588.588.548.58-0.04007.609.48
2024-02-16XVKI8.588.588.548.58-0.0447,348737.609.48
2024-02-15XVKI8.588.608.5658.590.044977,5861507.699.00
2024-02-14XVKI8.558.5858.558.580.0173,4791333.439.73
2024-02-13XVKI8.588.588.528.55-0.07137,6272013.429.00
2024-02-12XVKI8.618.638.588.620.0468,2571087.329.00
2024-02-09XVKI8.578.618.538.5894,0413467.609.00
2024-02-08XVKI8.598.598.5158.57102,2302123.439.00