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

Value Partners Grp (OP: VPGLF )

0.2650 UNCHANGED
Streaming Delayed 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 30, 2018 0.8730 0.8730 0.8730 0 -0.06(-6.03%)
May 29, 2018 0.8880 0.9290 0.8880 0.9290 216,345 -0.00(-0.11%)
May 25, 2018 0.9300 0.9300 0.9300 0 +0.03(+3.33%)
May 24, 2018 0.9050 0.9050 0.9000 0.9000 7,632 -0.04(-3.74%)
May 23, 2018 0.9300 0.9370 0.9300 0.9350 24,526 -0.00(-0.32%)
May 22, 2018 0.9296 0.9380 0.9296 0.9380 64,135 +0.03(+3.61%)
May 21, 2018 0.9217 0.9380 0.9053 0.9053 100,327 -0.04(-4.70%)
May 18, 2018 0.9350 0.9778 0.9350 0.9500 1,614,427 +0.03(+3.77%)
May 17, 2018 0.9155 0.9155 0.9155 0.9155 5,050 +0.01(+1.16%)
May 16, 2018 0.9300 0.9300 0.9050 0.9050 28,312 -0.03(-3.72%)
May 15, 2018 0.9280 0.9400 0.9000 0.9400 18,476 +0.02(+2.17%)
May 14, 2018 0.9410 0.9500 0.9200 0.9200 50,768 +0.03(+3.50%)
May 11, 2018 0.9175 0.9175 0.8850 0.8889 6,344 -0.01(-1.23%)
May 09, 2018 0.9000 0.9000 0.9000 71,000 -0.04(-4.76%)
May 08, 2018 0.9345 0.9450 0.9345 0.9450 48,324 +0.04(+5.00%)
May 07, 2018 0.9385 0.9550 0.9000 0.9000 46,440 +0.01(+1.12%)
May 04, 2018 0.8900 0.8900 0.8900 0.8900 871 -0.01(-1.11%)
May 02, 2018 0.9000 0.9000 0.9000 0 -0.05(-5.26%)
May 01, 2018 0.9650 0.9800 0.9500 0.9500 19,219 +0.02(+2.15%)
Apr 30, 2018 0.9300 0.9800 0.9300 0.9300 72,326 +0.02(+2.32%)
Apr 27, 2018 0.9089 0.9089 0.9089 0.9089 104 -0.04(-4.33%)
Apr 26, 2018 0.8900 0.9500 0.8900 0.9500 3,179 -0.00(-0.51%)
Apr 24, 2018 0.9549 0.9549 0.9549 8,055 +0.03(+3.01%)
Apr 23, 2018 0.9270 0.9450 0.8850 0.9270 69,413 +0.03(+3.00%)
Apr 20, 2018 0.9000 0.9000 0.9000 0.9000 4,836 -0.07(-7.22%)
Apr 19, 2018 0.9700 0.9700 0.9700 0.9700 5,991 +0.04(+4.30%)
Apr 17, 2018 0.9300 0.9300 0.9300 7,330 -0.02(-2.11%)
Apr 16, 2018 0.9010 0.9500 0.8800 0.9500 27,123 +0.06(+7.22%)
Apr 12, 2018 0.8860 0.8860 0.8860 36,000 +0.01(+0.68%)
Apr 10, 2018 0.8800 0.8800 0.8800 0 -0.04(-4.35%)
Apr 09, 2018 0.8910 0.9200 0.8700 0.9200 67,117 +0.05(+5.75%)
Apr 06, 2018 0.8700 0.8700 0.8700 0.8700 26,590 -0.03(-3.33%)
Apr 04, 2018 0.9000 0.9000 0.9000 0 -0.05(-5.26%)
Apr 03, 2018 0.9350 0.9550 0.9000 0.9500 27,712 +0.04(+4.16%)
Apr 02, 2018 0.9121 0.9500 0.9121 0.9121 16,766 -0.01(-1.40%)
Mar 29, 2018 0.9250 0.9250 0.9250 0 -0.03(-3.46%)
Mar 28, 2018 0.9582 0.9582 0.9582 0.9582 16,840 +0.02(+1.93%)
Mar 27, 2018 1.010 1.010 0.9400 0.9400 20,165 -0.04(-4.08%)
Mar 26, 2018 0.9600 0.9800 0.9600 0.9800 23,193 +0.07(+7.59%)
Mar 23, 2018 0.9109 0.9109 0.9109 0.9109 4,288 -0.05(-5.31%)
Mar 22, 2018 0.9620 0.9620 0.9620 0.9620 100 -0.03(-2.63%)
Mar 21, 2018 1.019 1.019 0.9880 0.9880 2,519 -0.06(-5.90%)
Mar 20, 2018 1.050 1.050 1.050 1.050 17,176 +0.01(+0.96%)
Mar 19, 2018 1.044 1.050 1.020 1.040 30,053 +0.02(+1.96%)
Mar 16, 2018 1.020 1.020 1.020 1.020 40,720 +0.02(+2.00%)
Mar 14, 2018 1.000 1.000 1.000 57,400 -0.05(-4.76%)
Mar 13, 2018 1.000 1.080 1.000 1.050 118,087 +0.10(+10.53%)
Mar 12, 2018 0.9980 1.020 0.9500 0.9500 386,306 -0.01(-1.04%)
Mar 08, 2018 0.9600 0.9600 0.9600 505,000 +0.05(+6.08%)
Mar 06, 2018 0.9050 0.9050 0.9050 10,000 -0.03(-3.72%)
Mar 05, 2018 0.9320 0.9400 0.9000 0.9400 31,422 -0.02(-2.08%)
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.