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
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 29, 2020 0.3494 0.3494 0.3400 0.3400 14,200 -0.01(-2.86%)
May 28, 2020 0.4000 0.4000 0.3500 0.3500 9,104 -0.01(-2.78%)
May 27, 2020 0.3600 0.3600 0.3600 0.3600 1,227 -0.01(-2.49%)
May 26, 2020 0.3950 0.3950 0.3692 15,000 -0.03(-6.53%)
May 22, 2020 0.3950 0.3950 0.3950 0.3950 900 +0.05(+12.86%)
May 21, 2020 0.3500 0.3695 0.3500 0.3500 40,818 -0.02(-4.11%)
May 20, 2020 0.3650 0.3650 0.3650 0.3650 8,821 +0.01(+1.39%)
May 19, 2020 0.4100 0.4100 0.3600 0.3600 21,905 -0.01(-1.37%)
May 18, 2020 0.3950 0.3950 0.3650 0.3650 8,337 +0.01(+3.99%)
May 15, 2020 0.3672 0.3672 0.3510 0.3510 8,600 -0.00(-1.13%)
May 14, 2020 0.3665 0.3700 0.3550 0.3550 18,507 -0.04(-8.97%)
May 13, 2020 0.3700 0.3900 0.3700 0.3900 19,744 +0.02(+4.84%)
May 12, 2020 0.3846 0.3846 0.3720 0.3720 18,074 -0.02(-5.34%)
May 11, 2020 0.3789 0.4350 0.3789 0.3930 11,616 -0.01(-1.75%)
May 08, 2020 0.4250 0.4250 0.3900 0.4000 11,100 +0.01(+1.91%)
May 07, 2020 0.3815 0.3925 0.3815 0.3925 20,603 +0.02(+6.08%)
May 06, 2020 0.3850 0.4200 0.3700 0.3700 22,943 -0.02(-4.27%)
May 05, 2020 0.3733 0.3865 0.3733 0.3865 20,976 -0.03(-7.98%)
May 04, 2020 0.4250 0.4250 0.3650 0.4200 41,757 +0.05(+15.07%)
May 01, 2020 0.4070 0.4070 0.3650 0.3650 20,100 -0.01(-2.67%)
Apr 30, 2020 0.3915 0.3915 0.3750 0.3750 24,984 -0.02(-5.42%)
Apr 29, 2020 0.4317 0.4317 0.3800 0.3965 23,754 -0.03(-6.71%)
Apr 28, 2020 0.4650 0.4650 0.4133 0.4250 16,047 +0.02(+4.09%)
Apr 27, 2020 0.4083 0.4083 0.4083 0.4083 2,128 -0.01(-2.79%)
Apr 24, 2020 0.3950 0.4450 0.3950 0.4200 6,600 -0.01(-2.33%)
Apr 23, 2020 0.4550 0.4570 0.4080 0.4300 7,783 -0.01(-2.82%)
Apr 22, 2020 0.4700 0.4700 0.4150 0.4425 3,841 +0.03(+7.93%)
Apr 21, 2020 0.4150 0.4485 0.4100 0.4100 16,410 +0.00(+0.00%)
Apr 20, 2020 0.4127 0.4127 0.4100 0.4100 3,440 -0.01(-1.94%)
Apr 17, 2020 0.4650 0.4650 0.4150 0.4181 20,900 +0.00(+0.00%)
Apr 16, 2020 0.4100 0.4492 0.4100 0.4181 3,602 -0.05(-11.04%)
Apr 15, 2020 0.4183 0.4700 0.4183 0.4700 25,186 +0.01(+1.42%)
Apr 14, 2020 0.4368 0.4634 0.4368 0.4634 10,658 -0.02(-5.04%)
Apr 13, 2020 0.4350 0.4880 0.4350 0.4880 28,935 +0.00(+0.27%)
Apr 09, 2020 0.4515 0.4867 0.4350 0.4867 15,800 +0.01(+2.10%)
Apr 08, 2020 0.4250 0.4767 0.4250 0.4767 3,814 -0.02(-3.37%)
Apr 07, 2020 0.4340 0.4933 0.4340 0.4933 27,190 +0.09(+23.32%)
Apr 06, 2020 0.4000 0.4000 0.4000 94 +0.00(+0.00%)
Apr 03, 2020 0.4000 0.4000 0.4000 0.4000 900 +0.00(+0.00%)
Apr 02, 2020 0.4000 0.4000 0.4000 0.4000 1,709 -0.02(-3.96%)
Apr 01, 2020 0.4300 0.4600 0.3942 0.4165 5,693 +0.02(+4.12%)
Mar 31, 2020 0.4125 0.4650 0.4000 0.4000 6,287 +0.01(+2.56%)
Mar 30, 2020 0.3900 0.3900 0.3900 0.3900 1,314 -0.07(-14.47%)
Mar 27, 2020 0.4070 0.4560 0.4070 0.4560 5,000 +0.07(+16.92%)
Mar 26, 2020 0.3810 0.4108 0.3810 0.3900 8,242 -0.08(-17.02%)
Mar 25, 2020 0.4640 0.4700 0.3700 0.4700 6,268 +0.11(+30.56%)
Mar 24, 2020 0.3600 0.4050 0.3600 0.3600 6,543 -0.01(-1.64%)
Mar 23, 2020 0.3660 0.3742 0.3660 0.3660 30,791 -0.07(-16.06%)
Mar 20, 2020 0.3850 0.4360 0.3850 0.4360 10,000 +0.05(+13.10%)
Mar 19, 2020 0.3820 0.4140 0.3530 0.3855 18,512 -0.07(-16.20%)
Mar 18, 2020 0.3908 0.4600 0.3650 0.4600 12,599 +0.05(+12.20%)
Mar 17, 2020 0.4145 0.4145 0.4100 0.4100 3,958 -0.01(-1.20%)
Mar 16, 2020 0.4150 0.4150 0.4150 0.4150 19,610 -0.03(-6.45%)
Mar 13, 2020 0.4436 0.4436 0.4436 0.4436 1,000 +0.02(+3.64%)
Mar 12, 2020 0.5000 0.5000 0.4280 0.4280 5,018 -0.04(-9.28%)
Mar 11, 2020 0.4736 0.5000 0.4690 0.4718 3,698 +0.00(+1.05%)
Mar 10, 2020 0.5100 0.5100 0.4631 0.4669 13,624 -0.06(-11.32%)
Mar 09, 2020 0.4821 0.5265 0.4821 0.5265 12,429 -0.01(-1.81%)
Mar 06, 2020 0.5362 0.5520 0.5362 0.5362 3,000 -0.02(-2.86%)
Mar 05, 2020 0.5520 0.5520 0.5520 0.5520 4,135 +0.03(+5.14%)
Mar 04, 2020 0.5770 0.5770 0.5210 0.5250 6,249 -0.01(-1.87%)
Mar 03, 2020 0.5800 0.5910 0.5350 0.5350 16,730 -0.02(-3.04%)
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.