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 (%)
Nov 30, 2018 0.7600 0.7600 0.7100 0.7100 24,658 -0.07(-8.97%)
Nov 29, 2018 0.7600 0.7800 0.7400 0.7800 2,500 -0.02(-2.50%)
Nov 28, 2018 0.7400 0.8000 0.7400 0.8000 5,500 +0.08(+11.11%)
Nov 27, 2018 0.8000 0.8000 0.7200 0.7200 30,000 -0.07(-8.86%)
Nov 26, 2018 0.8100 0.8100 0.7900 0.7900 17,850 -0.01(-1.25%)
Nov 23, 2018 0.7500 0.8200 0.7400 0.8000 11,940 +0.05(+6.67%)
Nov 22, 2018 0.7500 0.7500 0.7500 0.7500 3,000 +0.01(+1.35%)
Nov 21, 2018 0.7400 0.7400 0.7200 0.7400 15,000 +0.03(+4.23%)
Nov 20, 2018 0.7100 0.7600 0.6200 0.7100 68,500 +0.01(+1.43%)
Nov 19, 2018 0.7200 0.7200 0.6600 0.7000 44,000 +0.00(+0.00%)
Nov 16, 2018 0.7000 0.7000 0.7000 0.7000 9,500 -0.01(-1.41%)
Nov 15, 2018 0.7100 0.7100 0.7000 0.7100 14,000 +0.01(+1.43%)
Nov 14, 2018 0.6700 0.7100 0.6100 0.7000 26,750 +0.01(+1.45%)
Nov 13, 2018 0.7500 0.7500 0.6900 0.6900 21,545 -0.06(-8.00%)
Nov 12, 2018 0.7800 0.7800 0.7500 0.7500 17,500 -0.05(-6.25%)
Nov 09, 2018 0.7400 0.8300 0.7400 0.8000 28,000 +0.05(+6.67%)
Nov 08, 2018 0.7700 0.7700 0.7500 0.7500 11,773 -0.03(-3.85%)
Nov 07, 2018 0.7800 0.8100 0.7600 0.7800 10,888 -0.01(-1.27%)
Nov 06, 2018 0.7800 0.8200 0.7800 0.7900 11,500 +0.00(+0.00%)
Nov 05, 2018 0.8400 0.8400 0.7900 0.7900 10,701 -0.07(-8.14%)
Nov 02, 2018 0.8500 0.8900 0.8500 0.8600 4,000 +0.04(+4.88%)
Nov 01, 2018 0.8100 0.8700 0.8100 0.8200 11,000 +0.01(+1.23%)
Oct 31, 2018 0.8100 0.8200 0.8000 0.8100 9,000 -0.02(-2.41%)
Oct 30, 2018 0.8100 0.8600 0.8000 0.8300 35,200 +0.05(+6.41%)
Oct 29, 2018 0.8300 0.8300 0.7800 0.7800 28,886 -0.05(-6.02%)
Oct 26, 2018 0.8500 0.8500 0.8300 0.8300 11,500 -0.01(-1.19%)
Oct 25, 2018 0.8400 0.8600 0.8100 0.8400 7,234 -0.02(-2.33%)
Oct 24, 2018 0.8900 0.9000 0.8300 0.8600 28,150 -0.05(-5.49%)
Oct 23, 2018 0.9500 0.9600 0.8200 0.9100 60,100 -0.04(-4.21%)
Oct 22, 2018 0.9800 0.9800 0.9500 0.9500 9,988 +0.03(+3.26%)
Oct 19, 2018 1.000 1.000 0.9200 0.9200 34,475 -0.08(-8.00%)
Oct 18, 2018 1.040 1.040 1.000 1.000 9,200 -0.05(-4.76%)
Oct 17, 2018 1.100 1.100 1.050 1.050 12,875 -0.04(-3.67%)
Oct 16, 2018 1.100 1.100 1.090 1.090 26,798 -0.03(-2.68%)
Oct 15, 2018 1.040 1.130 1.040 1.120 463,731 +0.08(+7.69%)
Oct 12, 2018 0.9300 1.040 0.9300 1.040 71,228 +0.15(+16.85%)
Oct 11, 2018 0.9800 0.9800 0.8800 0.8900 71,515 -0.09(-9.18%)
Oct 10, 2018 1.000 1.000 0.8700 0.9800 42,600 +0.00(+0.00%)
Oct 09, 2018 1.020 1.020 0.9600 0.9800 28,789 -0.06(-5.77%)
Oct 05, 2018 1.040 1.040 1.040 0 +0.00(+0.00%)
Oct 04, 2018 1.040 1.040 1.010 1.040 61,258 +0.00(+0.00%)
Oct 03, 2018 1.050 1.050 1.000 1.040 22,500 -0.01(-0.95%)
Oct 02, 2018 1.000 1.100 1.000 1.050 43,229 +0.08(+8.25%)
Oct 01, 2018 1.000 1.020 0.9500 0.9700 12,100 -0.02(-2.02%)
Sep 28, 2018 1.080 1.080 0.9900 0.9900 12,812 -0.03(-2.94%)
Sep 27, 2018 1.020 1.070 0.9700 1.020 64,775 -0.07(-6.42%)
Sep 26, 2018 1.070 1.120 1.050 1.090 59,100 +0.00(+0.00%)
Sep 25, 2018 1.150 1.150 1.070 1.090 56,897 -0.04(-3.54%)
Sep 24, 2018 1.040 1.130 1.040 1.130 150,293 +0.13(+13.00%)
Sep 21, 2018 0.9900 1.000 0.9700 1.000 129,160 +0.08(+8.70%)
Sep 20, 2018 0.9000 0.9300 0.8900 0.9200 138,008 +0.01(+1.10%)
Sep 19, 2018 0.8800 0.9200 0.8800 0.9100 150,284 +0.04(+4.60%)
Sep 18, 2018 0.8800 0.8800 0.8500 0.8700 37,228 -0.02(-2.25%)
Sep 17, 2018 0.9000 0.9000 0.8800 0.8900 8,150 +0.00(+0.00%)
Sep 14, 2018 0.8700 0.9000 0.8700 0.8900 90,322 +0.00(+0.00%)
Sep 13, 2018 0.8900 0.9000 0.8800 0.8900 72,108 +0.01(+1.14%)
Sep 12, 2018 0.8500 0.9000 0.8500 0.8800 124,243 +0.04(+4.76%)
Sep 11, 2018 0.8400 0.8600 0.8400 0.8400 23,000 +0.02(+2.44%)
Sep 10, 2018 0.8600 0.8900 0.7900 0.8200 100,813 -0.03(-3.53%)
Sep 07, 2018 0.8400 0.8500 0.8400 0.8500 37,600 +0.01(+1.19%)
Sep 06, 2018 0.8300 0.8400 0.8300 0.8400 71,500 +0.04(+5.00%)
Sep 05, 2018 0.8300 0.8400 0.7900 0.8000 37,250 -0.03(-3.61%)
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.