Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vr Resources Ltd (OP: VRRCF )

0.0550 +0.0001 (+0.18%)
Streaming Delayed Price Updated: 11:19 AM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2019 0.1188 0.1188 0.1188 0 -0.01(-4.96%)
May 29, 2019 0.1250 0.1250 0.1250 0.1250 7,005 +0.00(+0.64%)
May 22, 2019 0.1242 0.1242 0.1242 0 +0.03(+32.27%)
May 17, 2019 0.0939 0.0939 0.0939 0 -0.01(-8.12%)
May 14, 2019 0.1022 0.1022 0.1022 0 +0.00(+3.86%)
May 13, 2019 0.0984 0.0984 0.0984 0.0984 2,000 -0.00(-3.34%)
Apr 30, 2019 0.1018 0.1018 0.1018 0 -0.01(-5.74%)
Apr 26, 2019 0.1080 0.1080 0.1080 0 -0.00(-1.82%)
Apr 23, 2019 0.1100 0.1100 0.1100 0 -0.01(-7.56%)
Apr 22, 2019 0.1210 0.1210 0.1190 0.1190 20,000 -0.00(-1.65%)
Apr 18, 2019 0.1210 0.1210 0.1210 0.1210 10,000 -0.01(-5.17%)
Apr 17, 2019 0.1210 0.1276 0.1150 0.1276 24,000 -0.01(-7.13%)
Apr 15, 2019 0.1374 0.1374 0.1374 0 -0.10(-42.99%)
Apr 12, 2019 0.2410 0.2410 0.2410 0.2410 2,300 +0.09(+57.83%)
Apr 09, 2019 0.1527 0.1527 0.1527 0 +0.03(+28.32%)
Mar 29, 2019 0.1190 0.1190 0.1190 0 -0.03(-20.67%)
Mar 21, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 19, 2019 0.1500 0.1500 0.1500 0 +0.02(+12.78%)
Mar 18, 2019 0.1330 0.1330 0.1330 0.1330 500 +0.01(+9.02%)
Mar 15, 2019 0.1220 0.1220 0.1220 0.1220 500 -0.01(-10.29%)
Mar 12, 2019 0.1360 0.1360 0.1360 0 +0.01(+6.25%)
Mar 11, 2019 0.1280 0.1280 0.1280 0.1280 10,000 -0.00(-1.31%)
Mar 04, 2019 0.1297 0.1297 0.1297 0 +0.01(+8.08%)
Mar 01, 2019 0.1260 0.1260 0.1200 0.1200 33,900 -0.02(-15.85%)
Feb 28, 2019 0.1426 0.1426 0.1426 0.1426 7,000 +0.00(+3.33%)
Feb 27, 2019 0.1380 0.1380 0.1380 0.1380 3,000 +0.02(+15.00%)
Feb 26, 2019 0.1200 0.1200 0.1200 0.1200 2,000 -0.01(-5.51%)
Feb 25, 2019 0.1350 0.1350 0.1270 0.1270 13,000 +0.00(+0.79%)
Feb 22, 2019 0.1260 0.1260 0.1260 0.1260 2,000 -0.01(-6.46%)
Feb 21, 2019 0.1347 0.1347 0.1347 0.1347 2,000 -0.00(-2.39%)
Feb 20, 2019 0.1380 0.1380 0.1380 0.1380 8,000 -0.00(-2.61%)
Feb 19, 2019 0.1417 0.1417 0.1417 0.1417 5,000 +0.00(+0.64%)
Feb 15, 2019 0.1200 0.1408 0.1200 0.1408 2,500 +0.01(+11.83%)
Feb 11, 2019 0.1259 0.1259 0.1259 0 -0.02(-15.50%)
Feb 08, 2019 0.1460 0.1490 0.1460 0.1490 14,700 -0.01(-6.88%)
Feb 07, 2019 0.1600 0.1600 0.1600 0.1600 10,000 +0.01(+6.67%)
Feb 06, 2019 0.1501 0.1501 0.1500 0.1500 4,000 +0.01(+6.38%)
Feb 05, 2019 0.1475 0.1500 0.1410 0.1410 10,000 +0.01(+10.24%)
Feb 01, 2019 0.1279 0.1279 0.1279 0 +0.02(+14.61%)
Jan 30, 2019 0.1116 0.1116 0.1116 0 +0.00(+0.45%)
Jan 29, 2019 0.1186 0.1186 0.1111 0.1111 25,000 -0.03(-19.90%)
Jan 25, 2019 0.1387 0.1387 0.1387 0 -0.00(-0.93%)
Jan 18, 2019 0.1400 0.1400 0.1400 0 +0.01(+4.48%)
Jan 11, 2019 0.1340 0.1340 0.1340 0 +0.00(+0.68%)
Jan 07, 2019 0.1331 0.1331 0.1331 0 -0.00(-3.55%)
Jan 03, 2019 0.1380 0.1380 0.1380 0 +0.00(+0.00%)
Dec 31, 2018 0.1380 0.1380 0.1380 0 +0.01(+3.76%)
Dec 28, 2018 0.1300 0.1330 0.1300 0.1330 8,000 +0.00(+1.53%)
Dec 24, 2018 0.1310 0.1310 0.1310 0 -0.01(-6.43%)
Dec 19, 2018 0.1400 0.1400 0.1400 0 -0.01(-4.11%)
Dec 17, 2018 0.1460 0.1460 0.1460 0 -0.00(-0.68%)
Dec 14, 2018 0.1400 0.1470 0.1400 0.1470 5,500 -0.00(-0.68%)
Dec 13, 2018 0.1480 0.1480 0.1480 0.1480 10,000 -0.00(-2.82%)
Dec 04, 2018 0.1523 0.1523 0.1523 0 +0.01(+5.76%)
Dec 03, 2018 0.1440 0.1440 0.1440 0.1440 5,000 +0.00(+1.34%)
Nov 28, 2018 0.1421 0.1421 0.1421 0 -0.02(-11.19%)
Nov 27, 2018 0.1600 0.1600 0.1600 0.1600 875 +0.01(+9.29%)
Nov 26, 2018 0.1464 0.1464 0.1464 0.1464 10,000 -0.01(-8.50%)
Nov 20, 2018 0.1600 0.1600 0.1600 0 +0.00(+1.20%)
Nov 16, 2018 0.1581 0.1581 0.1581 0 -0.02(-11.97%)
Nov 15, 2018 0.1796 0.1796 0.1796 0.1796 5,000 +0.01(+6.46%)
Nov 13, 2018 0.1687 0.1687 0.1687 0 +0.00(+1.44%)
Nov 12, 2018 0.1663 0.1663 0.1663 0.1663 1,000 -0.01(-5.89%)
Nov 09, 2018 0.1780 0.1780 0.1767 0.1767 25,000 -0.02(-11.03%)
Nov 08, 2018 0.1986 0.1986 0.1986 0.1986 70,300 +0.00(+2.06%)
Nov 07, 2018 0.1959 0.2000 0.1946 0.1946 40,900 -0.00(-1.72%)
Nov 06, 2018 0.2019 0.2019 0.1980 0.1980 15,000 -0.01(-4.81%)
Nov 02, 2018 0.2080 0.2080 0.2080 0 +0.05(+32.91%)
Nov 01, 2018 0.1701 0.1746 0.1565 0.1565 20,000 -0.02(-12.42%)
Oct 31, 2018 0.1558 0.1787 0.1556 0.1787 23,315 +0.01(+5.12%)
Oct 29, 2018 0.1700 0.1700 0.1700 0 -0.01(-3.90%)
Oct 25, 2018 0.1769 0.1769 0.1769 0 +0.02(+9.47%)
Oct 24, 2018 0.1652 0.1652 0.1500 0.1616 12,000 -0.01(-7.66%)
Oct 23, 2018 0.1679 0.1750 0.1679 0.1750 36,000 +0.00(+1.80%)
Oct 22, 2018 0.1650 0.1750 0.1650 0.1719 66,000 +0.01(+8.66%)
Oct 18, 2018 0.1582 0.1582 0.1582 0 -0.01(-5.83%)
Oct 17, 2018 0.1680 0.1680 0.1680 0.1680 1,000 -0.03(-14.29%)
Oct 16, 2018 0.1971 0.2060 0.1958 0.1960 61,400 -0.01(-4.02%)
Oct 15, 2018 0.1590 0.2291 0.1590 0.2042 33,900 +0.06(+44.01%)
Oct 12, 2018 0.1417 0.1418 0.1417 0.1418 7,500 -0.00(-0.84%)
Oct 11, 2018 0.1430 0.1430 0.1430 0.1430 2,000 -0.00(-0.69%)
Oct 10, 2018 0.1440 0.1440 0.1440 0.1440 20,000 +0.01(+7.87%)
Oct 05, 2018 0.1335 0.1335 0.1335 0 -0.00(-3.26%)
Oct 04, 2018 0.1385 0.1385 0.1380 0.1380 10,870 +0.00(+2.60%)
Oct 03, 2018 0.1345 0.1345 0.1345 0.1345 3,000 -0.01(-7.24%)
Oct 02, 2018 0.1450 0.1450 0.1450 0.1450 4,000 +0.01(+4.54%)
Oct 01, 2018 0.1385 0.1387 0.1385 0.1387 50,000 -0.01(-7.16%)
Sep 27, 2018 0.1494 0.1494 0.1494 0 -0.00(-1.65%)
Sep 26, 2018 0.1519 0.1519 0.1519 0.1519 3,100 -0.01(-4.16%)
Sep 24, 2018 0.1585 0.1585 0.1585 0 -0.00(-0.31%)
Sep 18, 2018 0.1590 0.1590 0.1590 0 -0.00(-0.38%)
Sep 13, 2018 0.1596 0.1596 0.1596 0 +0.02(+14.00%)
Sep 11, 2018 0.1400 0.1400 0.1400 0 -0.01(-4.11%)
Sep 07, 2018 0.1460 0.1460 0.1460 0 +0.00(+1.18%)
Sep 05, 2018 0.1443 0.1443 0.1443 0 +0.01(+3.81%)
Sep 04, 2018 0.1390 0.1390 0.1390 0.1390 415 -0.00(-2.52%)
Aug 30, 2018 0.1426 0.1426 0.1426 0 +0.00(+2.59%)
Aug 27, 2018 0.1390 0.1390 0.1390 0 -0.00(-1.84%)
Aug 23, 2018 0.1416 0.1416 0.1416 0 -0.02(-10.94%)
Aug 22, 2018 0.1586 0.1590 0.1586 0.1590 62,000 -0.02(-12.25%)
Aug 08, 2018 0.1812 0.1812 0.1812 0 -0.01(-5.13%)
Aug 03, 2018 0.1910 0.1910 0.1910 0 -0.03(-12.14%)
Aug 02, 2018 0.2073 0.2174 0.1958 0.2174 10,000 -0.01(-4.52%)
Jul 27, 2018 0.2277 0.2277 0.2277 0 +0.00(+1.74%)
Jul 26, 2018 0.2201 0.2238 0.2201 0.2238 22,000 -0.02(-6.59%)
Jul 19, 2018 0.2396 0.2396 0.2396 0 +0.00(+1.40%)
Jul 16, 2018 0.2363 0.2363 0.2363 0 +0.04(+17.45%)
Jul 12, 2018 0.2012 0.2012 0.2012 0 -0.04(-17.68%)
Jul 11, 2018 0.2456 0.2579 0.2427 0.2444 37,500 -0.03(-10.44%)
Jul 09, 2018 0.2729 0.2729 0.2729 0 +0.02(+6.19%)
Jul 06, 2018 0.2706 0.2706 0.2462 0.2570 12,750 -0.02(-7.12%)
Jul 05, 2018 0.3000 0.3000 0.2700 0.2767 13,000 +0.00(+0.11%)
Jun 27, 2018 0.2764 0.2764 0.2764 0 -0.04(-13.44%)
Jun 19, 2018 0.3193 0.3193 0.3193 0 -0.01(-2.62%)
Jun 15, 2018 0.3279 0.3279 0.3279 0 +0.01(+2.98%)
Jun 13, 2018 0.3184 0.3184 0.3184 0 +0.02(+5.54%)
Jun 12, 2018 0.3017 0.3017 0.3017 0.3017 10,000 -0.01(-2.68%)
Jun 11, 2018 0.3095 0.3100 0.3095 0.3100 16,000 -0.01(-2.97%)
Jun 08, 2018 0.3179 0.3195 0.3105 0.3195 7,000 +0.00(+0.38%)
Jun 07, 2018 0.3370 0.3370 0.3183 0.3183 4,180 -0.02(-4.87%)
Jun 06, 2018 0.3346 0.3346 0.3346 0.3346 1,000 +0.03(+8.28%)
Jun 05, 2018 0.3090 0.3090 0.3090 0.3090 1,000 +0.00(+0.52%)
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.