Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	VVR	4.27	4.27	4.23	4.26	-0.01	394,453	672	4.06	4.65
2024-04-25	Z	VVR	4.24	4.27	4.22	4.26	-0.005	582,555	938	4.04	4.65
2024-04-24	Z	VVR	4.26	4.26	4.23	4.26	-0.005	403,384	560	4.09	4.62
2024-04-23	Z	VVR	4.28	4.28	4.25	4.26	-0.005	475,149	759	4.07	4.51
2024-04-22	Z	VVR	4.25	4.275	4.25	4.26	0.005	556,899	822	4.04	4.64
2024-04-19	Z	VVR	4.25	4.275	4.24	4.25	-0.01	321,972	570	4.02	4.66
2024-04-18	Z	VVR	4.27	4.27	4.23	4.26	-0.01	490,966	669	4.02	4.44
2024-04-17	Z	VVR	4.25	4.28	4.24	4.27	0.025	902,351	1,263	3.86	4.40
2024-04-16	Z	VVR	4.21	4.25	4.18	4.23	0.056	648,131	945	4.18	4.59
2024-04-15	Z	VVR	4.26	4.27	4.19	4.195	-0.052	929,374	1,259	3.94	4.20
2024-04-12	Z	VVR	4.30	4.32	4.285	4.29	-0.015	990,306	1,820	4.20	4.51
2024-04-11	Z	VVR	4.32	4.34	4.29	4.31	-0.005	724,760	763	4.29	4.73
2024-04-10	Z	VVR	4.29	4.31	4.29	4.30	-0.01	595,133	888	4.29	4.52
2024-04-09	Z	VVR	4.32	4.3299	4.28	4.31	0.005	606,339	764	4.28	4.72
2024-04-08	Z	VVR	4.33	4.33	4.28	4.29	-0.015	709,430	1,005	4.28	4.50
2024-04-05	Z	VVR	4.30	4.34	4.29	4.30		831,355	1,036	4.28	4.70
2024-04-04	Z	VVR	4.29	4.315	4.27	4.30	-0.01	814,209	801	4.28	4.70
2024-04-03	Z	VVR	4.28	4.30	4.26	4.30	0.005	794,572	1,234	4.20	4.66
2024-04-02	Z	VVR	4.28	4.29	4.26	4.29	0.0125	570,208	883	4.20	4.65
2024-04-01	Z	VVR	4.30	4.32	4.255	4.27	-0.02	692,218	1,129	4.22	4.30
2024-03-29	Z	VVR	4.29	4.316	4.25	4.28	-0.02	0	0	4.23	4.54
2024-03-28	Z	VVR	4.29	4.316	4.25	4.28	-0.02	1,366,886	995	4.23	4.54
2024-03-27	Z	VVR	4.30	4.32	4.26	4.27	-0.025	533,734	653	4.21	4.32
2024-03-26	Z	VVR	4.29	4.33	4.2823	4.29	0.03	661,193	823	4.20	4.30
2024-03-25	Z	VVR	4.25	4.30	4.25	4.26	0.01	473,349	761	4.20	4.66
2024-03-22	Z	VVR	4.23	4.25	4.22	4.25	0.014	562,751	675	4.20	4.65
2024-03-21	Z	VVR	4.37	4.37	4.2293	4.23	-0.14	866,332	1,006	4.20	4.56
2024-03-20	Z	VVR	4.27	4.38	4.25	4.38	0.1008	1,166,003	1,495	4.20	4.54
2024-03-19	Z	VVR	4.21	4.27	4.20	4.27	0.06	530,078	562	4.20	4.44
2024-03-18	Z	VVR	4.21	4.23	4.20	4.21	-0.002	352,680	519	4.11	4.44
2024-03-15	Z	VVR	4.17	4.21	4.16	4.21	0.059	392,221	490	3.98	4.22
2024-03-14	Z	VVR	4.19	4.195	4.15	4.15	-0.052	449,631	849	4.15	4.48
2024-03-13	Z	VVR	4.20	4.25	4.19	4.25	0.045	887,760	980	4.19	4.52
2024-03-12	Z	VVR	4.17	4.21	4.17	4.20	0.02	633,479	646	4.20	4.49
2024-03-11	Z	VVR	4.14	4.185	4.14	4.18	0.02	417,108	452	4.12	4.44
2024-03-08	Z	VVR	4.13	4.16	4.13	4.16	0.02	466,806	549	4.12	4.51
2024-03-07	Z	VVR	4.15	4.16	4.13	4.14	-0.04	530,638	457	4.12	4.50
2024-03-06	Z	VVR	4.15	4.18	4.13	4.17	0.02	568,835	540	4.12	4.42
2024-03-05	Z	VVR	4.14	4.15	4.13	4.15	0.01	380,636	431	4.12	4.50
2024-03-04	Z	VVR	4.15	4.1699	4.12	4.12	-0.02	810,364	821	4.12	4.44
2024-03-01	Z	VVR	4.1699	4.17	4.13	4.145	-0.005	958,786	967	4.13	4.60
2024-02-29	Z	VVR	4.17	4.19	4.13	4.15	-0.02	616,720	757	4.12	4.53
2024-02-28	Z	VVR	4.18	4.18	4.13	4.16	-0.035	444,787	645	4.12	4.46
2024-02-27	Z	VVR	4.17	4.19	4.15	4.17	0.01	824,995	1,336	4.11	4.44
2024-02-26	Z	VVR	4.15	4.17	4.13	4.15	-0.01	541,883	629	4.12	4.58
2024-02-23	Z	VVR	4.18	4.20	4.13	4.15	-0.015	573,202	594	4.07	4.45
2024-02-22	Z	VVR	4.19	4.19	4.15	4.16	-0.01	449,072	414	4.08	4.18
2024-02-21	Z	VVR	4.18	4.18	4.15	4.16	-0.005	564,316	677	4.08	4.53
2024-02-20	Z	VVR	4.13	4.16	4.13	4.16	0.02	588,577	616	4.08	4.18
2024-02-19	Z	VVR	4.14	4.15	4.13	4.14	0.04	0	0	4.08	4.63
2024-02-16	Z	VVR	4.14	4.15	4.13	4.14	0.04	350,632	445	4.08	4.63
2024-02-15	Z	VVR	4.18	4.18	4.11	4.11	-0.057	638,323	851	4.08	4.48
2024-02-14	Z	VVR	4.20	4.225	4.185	4.21	0.025	675,916	1,412	4.08	4.70
2024-02-13	Z	VVR	4.18	4.19	4.1406	4.19	-0.01	644,384	691	4.13	4.43
2024-02-12	Z	VVR	4.15	4.20	4.15	4.20	0.035	446,698	513	4.04	4.39
2024-02-09	Z	VVR	4.17	4.19	4.16	4.16	-0.02	376,170	510	3.94	4.54
2024-02-08	Z	VVR	4.18	4.18	4.15	4.18		408,689	512	3.80	4.19
2024-02-07	Z	VVR	4.15	4.19	4.14	4.18	0.015	822,770	894	4.08	4.56
2024-02-06	Z	VVR	4.12	4.16	4.1117	4.16	0.035	619,567	603	4.13	4.39
2024-02-05	Z	VVR	4.10	4.12	4.08	4.12	0.04	955,792	1,093	4.08	4.48
2024-02-02	Z	VVR	4.09	4.10	4.07	4.08	-0.03	666,156	1,255	4.02	4.18
2024-02-01	Z	VVR	4.10	4.11	4.08	4.10	-0.015	464,611	729	4.02	4.38
2024-01-31	Z	VVR	4.08	4.11	4.07	4.11	0.04	978,854	1,002	4.08	4.47
2024-01-30	Z	VVR	4.07	4.075	4.045	4.06	0.005	608,758	955	4.03	4.47
2024-01-29	Z	VVR	4.09	4.09	4.04	4.05	-0.03	566,453	933	4.02	4.39