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

Morro Bay Resources Ltd (TSV: VIR )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2018 1.020 1.020 0.9100 0.9700 22,600 -0.08(-7.62%)
Apr 27, 2018 1.060 1.060 1.050 1.050 9,100 -0.07(-6.25%)
Apr 26, 2018 1.050 1.120 1.050 1.120 5,540 +0.07(+6.67%)
Apr 25, 2018 1.100 1.100 1.050 1.050 20,665 +0.00(+0.00%)
Apr 24, 2018 1.000 1.050 1.000 1.050 13,700 +0.05(+5.00%)
Apr 23, 2018 1.020 1.020 0.9900 1.000 6,091 -0.05(-4.76%)
Apr 20, 2018 1.050 1.050 1.050 1.050 5,900 +0.03(+2.94%)
Apr 19, 2018 1.000 1.020 1.000 1.020 3,300 +0.02(+2.00%)
Apr 18, 2018 1.000 1.000 1.000 1.000 1,500 -0.02(-1.96%)
Apr 17, 2018 1.050 1.050 1.020 1.020 41,872 +0.00(+0.00%)
Apr 16, 2018 1.050 1.050 1.020 1.020 25,697 -0.03(-2.86%)
Apr 13, 2018 1.090 1.090 0.9800 1.050 22,790 +0.00(+0.00%)
Apr 12, 2018 1.050 1.050 1.050 1.050 10,000 +0.07(+7.14%)
Apr 11, 2018 1.070 1.070 0.9800 0.9800 16,370 -0.07(-6.67%)
Apr 10, 2018 1.000 1.050 0.9500 1.050 115,690 -0.05(-4.55%)
Apr 09, 2018 1.080 1.100 1.080 1.100 23,591 +0.09(+8.91%)
Apr 06, 2018 1.020 1.020 1.010 1.010 5,700 -0.09(-8.18%)
Apr 05, 2018 1.100 1.100 1.100 1.100 850 +0.10(+10.00%)
Apr 04, 2018 0.9600 1.200 0.9600 1.000 223,299 +0.03(+3.09%)
Apr 03, 2018 1.040 1.040 0.9700 0.9700 59,520 -0.06(-5.83%)
Apr 02, 2018 1.020 1.040 0.9900 1.030 45,700 +0.03(+3.00%)
Mar 29, 2018 1.000 1.000 1.000 0 +0.00(+0.00%)
Mar 28, 2018 0.9800 1.000 0.9800 1.000 51,000 +0.01(+1.01%)
Mar 27, 2018 0.9600 1.100 0.9600 0.9900 33,690 +0.04(+4.21%)
Mar 26, 2018 0.9500 0.9500 0.9500 0.9500 1,500 +0.00(+0.00%)
Mar 23, 2018 0.9900 0.9900 0.9500 0.9500 22,200 +0.01(+1.06%)
Mar 21, 2018 0.9400 0.9400 0.9400 0 -0.07(-6.93%)
Mar 20, 2018 0.9600 1.010 0.9600 1.010 60,810 +0.01(+1.00%)
Mar 19, 2018 1.000 1.000 1.000 1.000 1,000 +0.05(+5.26%)
Mar 16, 2018 1.000 1.200 0.9500 0.9500 224,372 -0.03(-3.06%)
Mar 15, 2018 0.9000 0.9800 0.8500 0.9800 70,545 +0.08(+8.89%)
Mar 14, 2018 0.9000 0.9000 0.9000 0.9000 7,600 +0.04(+4.65%)
Mar 13, 2018 0.8600 0.8600 0.8500 0.8600 32,807 -0.04(-4.44%)
Mar 12, 2018 0.8800 0.9000 0.8500 0.9000 43,980 +0.04(+4.65%)
Mar 09, 2018 0.9300 0.9300 0.8600 0.8600 17,900 +0.00(+0.00%)
Mar 08, 2018 0.9700 0.9700 0.8500 0.8600 56,529 -0.06(-6.52%)
Mar 07, 2018 1.000 1.000 0.8900 0.9200 51,665 -0.06(-6.12%)
Mar 06, 2018 0.9900 0.9900 0.9800 0.9800 11,000 +0.03(+3.16%)
Mar 05, 2018 1.000 1.000 0.9500 0.9500 41,900 -0.05(-5.00%)
Mar 02, 2018 0.9800 1.000 0.9500 1.000 32,800 +0.00(+0.00%)
Mar 01, 2018 0.9500 1.000 0.9500 1.000 11,000 +0.00(+0.00%)
Feb 28, 2018 1.000 1.000 1.000 1.000 100 -0.02(-1.96%)
Feb 27, 2018 1.000 1.020 0.9200 1.020 27,900 +0.02(+2.00%)
Feb 26, 2018 0.9600 1.010 0.9600 1.000 86,800 +0.01(+1.01%)
Feb 23, 2018 0.9900 0.9900 0.9900 0.9900 1,750 +0.03(+3.13%)
Feb 22, 2018 0.9300 0.9600 0.8800 0.9600 90,270 +0.03(+3.23%)
Feb 21, 2018 0.9600 1.000 0.9300 0.9300 22,760 -0.07(-7.00%)
Feb 20, 2018 1.040 1.040 0.9600 1.000 80,809 +0.00(+0.00%)
Feb 16, 2018 1.000 1.000 1.000 0 +0.01(+1.01%)
Feb 15, 2018 0.9900 1.030 0.9600 0.9900 74,410 -0.03(-2.94%)
Feb 14, 2018 0.9900 1.020 0.9900 1.020 52,700 -0.01(-0.97%)
Feb 13, 2018 0.9900 1.030 0.9900 1.030 17,586 +0.00(+0.00%)
Feb 12, 2018 1.000 1.030 1.000 1.030 16,297 +0.00(+0.00%)
Feb 09, 2018 1.050 1.050 0.9800 1.030 120,813 -0.01(-0.96%)
Feb 08, 2018 1.040 1.040 1.000 1.040 15,375 +0.00(+0.00%)
Feb 07, 2018 1.040 1.040 1.040 1.040 17,600 +0.03(+2.97%)
Feb 06, 2018 1.050 1.050 0.9400 1.010 105,745 -0.06(-5.61%)
Feb 05, 2018 1.070 1.070 1.070 1.070 13,751 +0.07(+7.00%)
Feb 02, 2018 1.010 1.100 0.9800 1.000 91,375 +0.01(+1.01%)
Feb 01, 2018 1.080 1.080 0.9800 0.9900 212,681 -0.04(-3.88%)
Jan 31, 2018 1.070 1.100 1.000 1.030 105,733 -0.10(-8.85%)
Jan 30, 2018 1.160 1.050 1.130 111,660 -0.03(-2.59%)
Jan 29, 2018 1.250 1.250 1.110 1.160 89,654 -0.13(-10.08%)
Jan 26, 2018 1.340 1.340 1.250 1.290 32,537 +0.04(+3.20%)
Jan 25, 2018 1.410 1.410 1.200 1.250 103,717 -0.15(-10.71%)
Jan 24, 2018 1.460 1.480 1.400 1.400 19,635 +0.03(+2.19%)
Jan 23, 2018 1.380 1.540 1.360 1.370 93,630 -0.03(-2.14%)
Jan 22, 2018 1.150 1.440 1.100 1.400 86,805 +0.27(+23.89%)
Jan 19, 2018 1.150 1.150 1.020 1.130 104,132 -0.04(-3.42%)
Jan 18, 2018 1.250 1.250 1.170 1.170 5,500 -0.08(-6.40%)
Jan 17, 2018 1.240 1.250 1.150 1.250 42,000 +0.12(+10.62%)
Jan 16, 2018 1.190 1.190 1.130 1.130 39,868 -0.06(-5.04%)
Jan 15, 2018 1.150 1.190 1.150 1.190 22,114 +0.05(+4.39%)
Jan 12, 2018 1.190 1.190 1.090 1.140 20,428 +0.02(+1.79%)
Jan 11, 2018 1.200 1.200 1.100 1.120 25,188 -0.07(-5.88%)
Jan 10, 2018 1.120 1.350 1.120 1.190 47,600 +0.02(+1.71%)
Jan 09, 2018 1.290 1.290 1.000 1.170 142,975 -0.12(-9.30%)
Jan 08, 2018 1.340 1.450 1.260 1.290 61,419 -0.06(-4.44%)
Jan 05, 2018 1.400 1.400 1.270 1.350 43,543 -0.05(-3.57%)
Jan 04, 2018 1.450 1.450 1.260 1.400 32,650 -0.24(-14.63%)
Jan 03, 2018 1.160 1.640 1.160 1.640 53,626 +0.39(+31.20%)
Jan 02, 2018 1.240 1.250 1.230 1.250 9,000 -0.04(-3.10%)
Dec 29, 2017 1.290 1.290 1.290 0 +0.15(+13.16%)
Dec 28, 2017 1.350 1.350 1.140 1.140 8,951 -0.21(-15.56%)
Dec 27, 2017 1.260 1.500 1.180 1.350 106,084 +0.25(+22.73%)
Dec 22, 2017 0.9000 1.100 0.8800 1.100 27,335 +0.23(+26.44%)
Dec 21, 2017 0.8400 0.9000 0.8300 0.8700 12,957 +0.03(+3.57%)
Dec 20, 2017 0.9200 0.9400 0.8300 0.8400 35,255 -0.12(-12.50%)
Dec 19, 2017 0.9800 0.9800 0.9200 0.9600 15,722 -0.05(-4.95%)
Dec 15, 2017 1.010 1.010 1.010 0 -0.14(-12.17%)
Dec 14, 2017 1.050 1.150 1.050 1.150 1,300 +0.12(+11.65%)
Dec 13, 2017 1.030 1.030 1.030 1.030 100 +0.01(+0.98%)
Dec 12, 2017 1.070 1.100 1.020 1.020 23,150 -0.10(-8.93%)
Dec 11, 2017 1.120 1.120 1.120 1.120 150 +0.00(+0.00%)
Dec 08, 2017 1.100 1.140 1.100 1.120 17,800 -0.18(-13.85%)
Dec 06, 2017 1.300 1.300 1.300 0 -0.09(-6.47%)
Dec 05, 2017 1.310 1.390 1.310 1.390 615 -0.01(-0.71%)
Dec 04, 2017 1.390 1.400 1.390 1.400 1,224 +0.09(+6.87%)
Dec 01, 2017 1.310 1.310 1.310 1.310 500 -0.09(-6.43%)
Nov 29, 2017 1.400 1.400 1.400 0 +0.01(+0.72%)
Nov 28, 2017 1.300 1.390 1.300 1.390 3,600 +0.08(+6.11%)
Nov 27, 2017 1.390 1.390 1.300 1.310 12,250 -0.08(-5.76%)
Nov 24, 2017 1.400 1.400 1.350 1.390 3,900 -0.08(-5.44%)
Nov 23, 2017 1.370 1.470 1.370 1.470 9,255 +0.20(+15.75%)
Nov 22, 2017 1.280 1.300 1.270 1.270 15,408 -0.02(-1.55%)
Nov 21, 2017 1.600 1.600 1.290 1.290 12,965 -0.16(-11.03%)
Nov 20, 2017 1.500 1.500 1.450 1.450 8,850 +0.01(+0.69%)
Nov 17, 2017 1.350 1.500 1.350 1.440 14,755 -0.02(-1.37%)
Nov 16, 2017 1.460 1.480 1.400 1.460 16,395 +0.00(+0.00%)
Nov 15, 2017 1.290 1.460 1.290 1.460 32,641 +0.11(+8.15%)
Nov 14, 2017 1.400 1.460 1.290 1.350 28,296 +0.06(+4.65%)
Nov 13, 2017 1.170 1.390 1.170 1.290 55,368 +0.23(+21.70%)
Nov 10, 2017 1.020 1.180 1.020 1.060 36,667 +0.06(+6.00%)
Nov 09, 2017 0.9500 1.000 0.9300 1.000 95,773 +0.05(+5.26%)
Nov 08, 2017 0.9500 0.9600 0.9500 0.9500 30,300 -0.05(-5.00%)
Nov 07, 2017 0.9500 1.000 0.9500 1.000 15,127 +0.06(+6.38%)
Nov 06, 2017 0.9500 0.9600 0.9400 0.9400 22,200 -0.02(-2.08%)
Nov 03, 2017 0.9900 0.9900 0.9600 0.9600 1,300 -0.05(-4.95%)
Nov 02, 2017 0.9900 1.010 0.9500 1.010 2,972 +0.02(+2.02%)
Nov 01, 2017 0.9900 0.9900 0.9900 0.9900 1,110 +0.00(+0.00%)
Oct 31, 2017 0.9900 0.9900 0.9900 0.9900 2,000 -0.09(-8.33%)
Oct 30, 2017 1.090 1.090 0.9500 1.080 22,113 -0.06(-5.26%)
Oct 27, 2017 1.100 1.140 1.100 1.140 18,000 +0.04(+3.64%)
Oct 26, 2017 1.140 1.150 1.100 1.100 13,270 +0.00(+0.00%)
Oct 25, 2017 1.050 1.100 1.050 1.100 2,655 +0.05(+4.76%)
Oct 24, 2017 1.050 1.050 1.050 1.050 1,720 -0.22(-17.32%)
Oct 23, 2017 1.090 1.270 1.090 1.270 2,480 +0.24(+23.30%)
Oct 20, 2017 0.9800 1.030 0.9800 1.030 32,330 +0.05(+5.10%)
Oct 19, 2017 1.000 1.000 0.9800 0.9800 42,190 +0.00(+0.00%)
Oct 18, 2017 1.070 1.070 0.9800 0.9800 15,184 -0.08(-7.55%)
Oct 17, 2017 0.9700 1.060 0.9700 1.060 3,604 +0.10(+10.42%)
Oct 16, 2017 1.050 1.060 0.9700 0.9600 62,214 -0.19(-16.52%)
Oct 13, 2017 1.300 1.390 1.000 1.150 79,346 -0.11(-8.73%)
Oct 12, 2017 1.650 1.650 1.210 1.260 34,007 -0.46(-26.74%)
Oct 11, 2017 1.400 1.750 1.400 1.720 39,980 +0.32(+22.86%)
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.