Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Vivopower International Plc (NQ: VVPR )

1.620 +0.100 (+6.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 1.520 1.675 1.470 1.620 113,002 +0.10(+6.58%)
Jun 20, 2024 1.500 1.614 1.442 1.520 123,821 +0.07(+4.83%)
Jun 18, 2024 1.730 1.730 1.410 1.450 839,852 -0.27(-15.70%)
Jun 17, 2024 1.800 1.915 1.690 1.720 43,739 -0.08(-4.44%)
Jun 14, 2024 1.800 1.950 1.750 1.800 37,410 -0.06(-3.23%)
Jun 13, 2024 1.850 1.900 1.780 1.860 51,309 +0.00(+0.00%)
Jun 12, 2024 1.950 2.320 1.860 1.860 64,276 -0.04(-2.11%)
Jun 11, 2024 2.010 2.100 1.790 1.900 69,274 -0.15(-7.32%)
Jun 10, 2024 2.360 2.370 1.970 2.050 459,323 -0.09(-4.21%)
Jun 07, 2024 2.440 2.440 2.110 2.140 48,719 -0.31(-12.65%)
Jun 06, 2024 2.900 3.140 2.280 2.450 179,659 -0.49(-16.67%)
Jun 05, 2024 2.850 2.970 2.750 2.940 61,339 +0.11(+3.89%)
Jun 04, 2024 2.830 2.900 2.784 2.830 22,952 -0.06(-2.08%)
Jun 03, 2024 2.940 2.940 2.817 2.890 17,970 -0.04(-1.37%)
May 31, 2024 2.910 2.940 2.820 2.930 17,791 +0.04(+1.38%)
May 30, 2024 3.000 3.010 2.790 2.890 33,677 -0.07(-2.36%)
May 29, 2024 3.200 3.200 2.861 2.960 226,893 -0.20(-6.33%)
May 28, 2024 3.270 3.280 3.120 3.160 28,871 -0.12(-3.66%)
May 24, 2024 3.430 3.430 3.230 3.280 29,210 -0.09(-2.67%)
May 23, 2024 3.470 3.650 3.230 3.370 109,739 -0.06(-1.75%)
May 22, 2024 3.310 3.625 3.310 3.430 37,972 -0.07(-2.00%)
May 21, 2024 3.410 3.500 3.260 3.500 40,418 +0.19(+5.74%)
May 20, 2024 3.120 3.395 3.120 3.310 37,806 +0.10(+3.12%)
May 17, 2024 3.240 3.240 3.000 3.210 59,677 +0.00(+0.00%)
May 16, 2024 3.350 3.390 3.150 3.210 49,891 -0.18(-5.31%)
May 15, 2024 3.480 3.480 3.310 3.390 16,757 +0.02(+0.59%)
May 14, 2024 3.450 3.460 3.310 3.370 49,692 -0.10(-3.02%)
May 13, 2024 3.480 3.585 3.460 3.475 30,715 -0.04(-1.28%)
May 10, 2024 3.510 3.610 3.450 3.520 19,490 -0.06(-1.68%)
May 09, 2024 3.480 3.620 3.480 3.580 37,908 +0.03(+0.85%)
May 08, 2024 3.450 3.610 3.450 3.550 27,822 +0.05(+1.43%)
May 07, 2024 3.630 3.660 3.200 3.500 88,834 -0.10(-2.78%)
May 06, 2024 3.900 4.630 3.569 3.600 768,397 -0.16(-4.26%)
May 03, 2024 3.820 4.050 3.620 3.760 244,882 +0.05(+1.35%)
May 02, 2024 3.420 3.710 3.305 3.710 136,768 +0.25(+7.23%)
May 01, 2024 3.710 3.837 3.400 3.460 161,666 -0.47(-11.96%)
Apr 30, 2024 3.860 4.100 3.670 3.930 137,627 -0.01(-0.25%)
Apr 29, 2024 3.620 4.069 3.620 3.940 164,050 +0.30(+8.24%)
Apr 26, 2024 3.790 3.790 3.530 3.640 108,134 -0.08(-2.15%)
Apr 25, 2024 3.480 3.800 3.361 3.720 111,663 +0.17(+4.79%)
Apr 24, 2024 3.550 3.690 3.520 3.550 103,032 -0.05(-1.39%)
Apr 23, 2024 3.470 3.750 3.470 3.600 111,017 +0.06(+1.69%)
Apr 22, 2024 3.250 3.800 3.250 3.540 122,480 +0.21(+6.31%)
Apr 19, 2024 3.510 3.640 3.150 3.330 169,723 -0.28(-7.76%)
Apr 18, 2024 3.750 3.950 3.567 3.610 137,391 -0.31(-7.91%)
Apr 17, 2024 3.980 3.980 3.700 3.920 191,615 -0.04(-1.01%)
Apr 16, 2024 3.990 4.070 3.710 3.960 217,216 -0.11(-2.70%)
Apr 15, 2024 3.950 4.210 3.830 4.070 112,881 +0.05(+1.24%)
Apr 12, 2024 3.860 4.130 3.852 4.020 120,493 +0.04(+1.01%)
Apr 11, 2024 4.560 4.560 3.750 3.980 454,708 -0.68(-14.59%)
Apr 10, 2024 4.760 4.920 4.600 4.660 544,543 -0.32(-6.43%)
Apr 09, 2024 5.590 5.600 4.530 4.980 504,650 -0.62(-11.07%)
Apr 08, 2024 6.270 6.450 5.070 5.600 2,788,569 -0.09(-1.58%)
Apr 05, 2024 5.720 5.995 5.090 5.690 1,176,003 -0.71(-11.09%)
Apr 04, 2024 6.660 6.950 5.640 6.400 4,934,291 -0.01(-0.16%)
Apr 03, 2024 9.070 9.900 6.180 6.410 47,972,760 +0.51(+8.64%)
Apr 02, 2024 4.680 7.750 4.160 5.900 120,833,360 +4.45(+306.90%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.