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

Value Partners Grp (OP: VPGLF )

N/A UNCHANGED
Last Price Updated: 10:41 AM EDT, May 28, 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 31, 2012 0.4863 0.4875 0.4835 0.4874 398,920 +0.01(+2.01%)
May 30, 2012 0.4900 0.4900 0.4768 0.4778 15,488 -0.02(-4.44%)
May 29, 2012 0.5002 0.5050 0.4900 0.5000 62,951 +0.03(+5.51%)
May 25, 2012 0.4746 0.4750 0.4739 0.4739 23,674 -0.01(-1.27%)
May 24, 2012 0.4800 0.4907 0.4800 0.4800 104,861 -0.03(-6.60%)
May 23, 2012 0.4850 0.5139 0.4850 0.5139 13,246 +0.02(+3.82%)
May 22, 2012 0.4950 0.4950 0.4950 0.4950 59,679 -0.03(-5.71%)
May 21, 2012 0.5250 0.5250 0.5250 0.5250 700 +0.05(+10.53%)
May 18, 2012 0.4750 0.4750 0.4750 0.4750 68,978 -0.01(-1.45%)
May 17, 2012 0.4900 0.4900 0.4820 0.4820 127,273 -0.01(-2.63%)
May 16, 2012 0.4950 0.4950 0.4950 0.4950 25,000 -0.02(-4.26%)
May 15, 2012 0.5180 0.5500 0.5170 0.5170 24,106 +0.01(+2.38%)
May 14, 2012 0.5443 0.5443 0.5050 0.5050 53,912 -0.02(-2.88%)
May 11, 2012 0.5114 0.5300 0.5114 0.5200 102,300 -0.02(-3.70%)
May 10, 2012 0.5250 0.5600 0.5250 0.5400 10,900 +0.01(+1.89%)
May 09, 2012 0.5400 0.5650 0.5300 0.5300 65,140 -0.03(-4.68%)
May 08, 2012 0.5882 0.5882 0.5500 0.5560 12,904 -0.01(-2.46%)
May 07, 2012 0.5700 0.5700 0.5700 0.5700 9,570 -0.02(-3.39%)
May 04, 2012 0.5900 0.6200 0.5900 0.5900 53,958 -0.02(-2.48%)
May 03, 2012 0.6050 0.6050 0.6050 0.6050 64,251 -0.00(-0.20%)
May 02, 2012 0.6062 0.6062 0.6062 0.6062 122,000 +0.01(+1.78%)
May 01, 2012 0.6200 0.6200 0.5956 0.5956 5,740 +0.01(+0.95%)
Apr 30, 2012 0.6200 0.6200 0.5900 0.5900 44,613 +0.02(+2.61%)
Apr 27, 2012 0.5750 0.5750 0.5750 0.5750 8,153 +0.02(+3.42%)
Apr 26, 2012 0.5927 0.5927 0.5560 0.5560 36,584 -0.01(-1.59%)
Apr 25, 2012 0.5695 0.5695 0.5650 0.5650 63,213 +0.00(+0.89%)
Apr 24, 2012 0.5600 0.5600 0.5600 0.5600 73,434 +0.01(+1.47%)
Apr 23, 2012 0.5519 0.5519 0.5519 0.5519 5,045 -0.02(-3.26%)
Apr 20, 2012 0.5705 0.5705 0.5705 0.5705 923 +0.02(+2.79%)
Apr 19, 2012 0.5550 0.5550 0.5550 0.5550 9,526 -0.01(-0.89%)
Apr 18, 2012 0.5600 0.5600 0.5600 0.5600 21,669 +0.01(+0.90%)
Apr 17, 2012 0.5526 0.5550 0.5526 0.5550 24,365 -0.01(-2.63%)
Apr 16, 2012 0.5700 0.5700 0.5700 0.5700 5,600 -0.01(-1.89%)
Apr 13, 2012 0.5892 0.5894 0.5810 0.5810 20,282 +0.00(+0.17%)
Apr 12, 2012 0.5800 0.5800 0.5800 0.5800 34,000 +0.02(+3.57%)
Apr 11, 2012 0.5594 0.5674 0.5594 0.5600 342,107 -0.02(-3.75%)
Apr 10, 2012 0.5800 0.5818 0.5800 0.5818 277,524 -0.01(-1.61%)
Apr 09, 2012 0.5908 0.5913 0.5908 0.5913 38,934 -0.01(-1.45%)
Apr 05, 2012 0.6250 0.6260 0.6000 0.6000 48,927 -0.05(-8.06%)
Apr 04, 2012 0.6100 0.6526 0.6100 0.6526 10,299 +0.04(+6.83%)
Apr 03, 2012 0.6097 0.6109 0.6093 0.6109 26,990 +0.02(+2.67%)
Apr 02, 2012 0.5938 0.5950 0.5938 0.5950 114,389 +0.01(+1.36%)
Mar 30, 2012 0.5856 0.5870 0.5856 0.5870 156,509 +0.01(+1.21%)
Mar 29, 2012 0.5750 0.5800 0.5750 0.5800 37,818 -0.02(-3.38%)
Mar 28, 2012 0.6036 0.6050 0.6000 0.6003 131,156 -0.02(-3.02%)
Mar 27, 2012 0.6500 0.6500 0.6190 0.6190 6,591 +0.01(+1.14%)
Mar 26, 2012 0.6490 0.6490 0.6093 0.6120 31,237 +0.02(+3.08%)
Mar 23, 2012 0.6339 0.6339 0.5937 0.5937 16,436 -0.01(-1.21%)
Mar 22, 2012 0.6437 0.6437 0.6010 0.6010 62,586 -0.00(-0.23%)
Mar 21, 2012 0.6024 0.6024 0.6024 0.6024 10,300 -0.00(-0.23%)
Mar 20, 2012 0.6000 0.6038 0.6000 0.6038 26,823 -0.06(-9.20%)
Mar 19, 2012 0.6650 0.6650 0.6650 0.6650 2,200 +0.02(+3.58%)
Mar 16, 2012 0.6420 0.6420 0.6420 0.6420 27,341 +0.00(+0.31%)
Mar 15, 2012 0.6400 0.6400 0.6400 0.6400 4,212 -0.02(-2.29%)
Mar 14, 2012 0.6939 0.6939 0.6550 0.6550 377,914 -0.05(-6.52%)
Mar 13, 2012 0.6800 0.7007 0.6800 0.7007 401,896 +0.02(+3.68%)
Mar 09, 2012 0.6758 0.6758 0.6758 0.6758 571,000 +0.03(+3.86%)
Mar 08, 2012 0.6507 0.6507 0.6507 0.6507 1,442 +0.02(+2.47%)
Mar 07, 2012 0.6301 0.6350 0.6301 0.6350 20,997 -0.01(-0.78%)
Mar 06, 2012 0.6750 0.6750 0.6400 0.6400 7,188 -0.01(-1.96%)
Mar 05, 2012 0.6550 0.6550 0.6500 0.6528 194,246 -0.06(-8.06%)
Mar 02, 2012 0.6900 0.7100 0.6900 0.7100 4,901 +0.02(+3.60%)
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.