UK Markets closed

Virginia Energy Resources Inc. (VEGYF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.3350+0.0150 (+4.69%)
At close: 02:29PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 20220.32320.33500.32320.33500.335023,200
26 May 20220.32080.34840.32000.32000.320020,800
25 May 20220.33050.33050.30050.30050.30056,000
24 May 20220.31000.31930.31000.31930.31937,000
23 May 20220.28560.32200.28560.32200.32202,800
20 May 20220.33850.33860.32000.32000.320015,500
19 May 20220.31800.33830.31710.33390.33397,300
18 May 20220.32030.32030.32030.32030.32031,000
17 May 20220.33690.33690.33410.33410.334110,700
16 May 20220.31560.33480.31560.33480.33489,100
13 May 20220.34780.35500.34780.35500.35503,700
12 May 20220.30360.34230.30360.33000.330028,400
11 May 20220.33060.36130.32170.35370.353740,200
10 May 20220.34700.37550.34220.34220.342239,300
09 May 20220.38000.38620.34290.35690.3569100,000
06 May 20220.41800.42000.38170.42000.42005,400
05 May 20220.39100.39100.38000.38000.380011,700
04 May 20220.41000.41870.40510.40710.40713,300
03 May 20220.40680.42000.39530.42000.420023,200
02 May 20220.40600.43910.39000.43910.439114,900
29 Apr 20220.41500.41500.41000.41000.41005,000
28 Apr 20220.45000.45000.38800.40110.401120,700
27 Apr 20220.42770.43100.42770.43100.43104,500
26 Apr 20220.40960.41990.40960.41420.414210,600
25 Apr 20220.41000.44640.40350.40350.403595,800
22 Apr 20220.44560.47960.43750.43750.437529,300
21 Apr 20220.50620.53500.47510.47510.47519,200
20 Apr 20220.48300.53130.44810.51970.519729,600
19 Apr 20220.47000.48310.46350.48310.483112,500
18 Apr 20220.48110.54730.46710.47500.475060,800
14 Apr 20220.53790.53790.48150.50770.507788,300
13 Apr 20220.55200.55200.53000.53000.530028,500
12 Apr 20220.56140.56140.52730.53000.53002,600
11 Apr 20220.60950.60950.52760.54340.543486,900
08 Apr 20220.62000.62000.58700.59370.59376,100
07 Apr 20220.54850.56400.54650.55360.553634,900
06 Apr 20220.56410.56410.56000.56000.56006,000
05 Apr 20220.56000.57810.55000.55640.556419,700
04 Apr 20220.58270.59780.56000.56000.56009,000
01 Apr 20220.60200.60200.56660.59000.590016,400
31 Mar 20220.60050.61000.58510.58510.58515,700
30 Mar 20220.54520.56910.54520.56910.569139,100
29 Mar 20220.55640.57000.51540.54270.542736,500
28 Mar 20220.61940.61940.57010.57100.571018,200
25 Mar 20220.57100.63000.57100.61490.614972,100
24 Mar 20220.65000.65800.58000.61000.6100104,100
23 Mar 20220.71470.74920.63000.63000.6300270,500
22 Mar 20220.72400.72400.66470.70000.7000103,500
21 Mar 20220.65340.70000.65340.67130.671368,900
18 Mar 20220.62550.70000.60440.60440.6044174,300
17 Mar 20220.56450.60250.56450.59000.590021,300
16 Mar 20220.54800.58000.52500.52500.52509,600
15 Mar 20220.56000.58000.46310.57000.570092,400
14 Mar 20220.62740.66400.54410.58120.581235,000
11 Mar 20220.62460.63070.58490.59690.596929,100
10 Mar 20220.72000.72000.62930.62930.629375,500
09 Mar 20220.55010.65120.55000.65120.65126,600
08 Mar 20220.64000.64840.55000.58930.589335,500
07 Mar 20220.53100.66100.53100.61990.619941,700
04 Mar 20220.66300.66300.55710.62350.6235112,300
03 Mar 20220.65000.67930.62190.64290.6429144,300
02 Mar 20220.60660.66550.57100.63310.6331200,700
01 Mar 20220.44250.56000.44250.55560.5556333,100
28 Feb 20220.43210.43210.37900.37900.379027,000
25 Feb 20220.37300.37300.35830.35830.358321,000
24 Feb 20220.38240.38250.36270.37990.379927,500
23 Feb 20220.39780.39830.39400.39830.39834,500
22 Feb 20220.36930.38780.36830.38780.38786,700
18 Feb 20220.41850.43640.39790.40000.400016,200
17 Feb 20220.39100.43060.39100.42110.421124,400
16 Feb 20220.42560.42560.42560.42560.42562,500
15 Feb 20220.47070.47070.42410.42690.426912,900
14 Feb 20220.43300.43300.41240.41240.41247,300
11 Feb 20220.44150.44540.44050.44540.44542,200
10 Feb 20220.46050.46310.44600.44600.44601,800
09 Feb 20220.45720.47730.44120.45650.456528,500
08 Feb 20220.43650.45170.43240.43350.433514,300
07 Feb 20220.47330.47330.47330.47330.4733500
04 Feb 20220.51600.51600.51600.51600.5160-
03 Feb 20220.51600.51600.51600.51600.5160100
02 Feb 20220.51000.52000.51000.52000.52002,000
01 Feb 20220.46500.51300.46370.50810.50814,000
31 Jan 20220.49160.49160.49160.49160.4916300
28 Jan 20220.47000.47000.46720.47000.47001,600
27 Jan 20220.48040.49070.46700.49000.490022,400
26 Jan 20220.53000.53910.51030.53910.539114,900
25 Jan 20220.46370.51000.45800.51000.510026,400
24 Jan 20220.46000.46000.35830.43900.4390144,500
21 Jan 20220.52310.52310.48150.48800.488035,700
20 Jan 20220.54020.59480.51790.57000.57008,800
19 Jan 20220.54430.54790.54430.54790.54792,500
18 Jan 20220.50720.54430.47110.54430.544335,200
14 Jan 20220.55720.55720.53540.53540.53543,000
13 Jan 20220.53000.55100.52000.55100.551023,200
12 Jan 20220.53270.53270.53270.53270.5327-
11 Jan 20220.49000.54910.49000.53270.532720,800
10 Jan 20220.52000.52290.47900.48790.487942,700
07 Jan 20220.57240.57240.52610.54000.540011,600
06 Jan 20220.61560.61600.57170.59000.590026,600
05 Jan 20220.64070.66220.59800.59800.598012,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...