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

Vantiva S.A (OP: TCLRY )

0.0010 UNCHANGED
Last Price Updated: 2:38 PM EDT, Aug 14, 2023 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, 2010 0.7200 0.7800 0.7025 0.7200 31,833 +0.00(+0.00%)
May 28, 2010 0.7000 0.7800 0.7025 0.7200 31,833 +0.02(+2.86%)
May 27, 2010 0.6699 0.7400 0.6699 0.7000 29,206 +0.05(+7.69%)
May 26, 2010 0.6600 0.6836 0.6500 0.6500 78,343 -0.03(-4.41%)
May 25, 2010 0.6662 0.6899 0.6616 0.6800 142,235 -0.07(-9.33%)
May 24, 2010 0.7700 0.7700 0.7300 0.7500 82,912 +0.03(+4.17%)
May 21, 2010 0.7010 0.7400 0.6950 0.7200 111,352 -0.00(-0.01%)
May 20, 2010 0.7300 0.7400 0.7041 0.7201 65,889 -0.08(-9.99%)
May 19, 2010 0.7500 0.8000 0.7474 0.8000 82,811 -0.19(-19.19%)
May 18, 2010 1.030 1.030 0.9500 0.9900 37,779 -0.01(-1.00%)
May 17, 2010 1.050 1.090 0.9300 1.000 134,450 -0.02(-1.96%)
May 14, 2010 0.9400 1.030 0.9400 1.020 32,625 +0.08(+8.51%)
May 13, 2010 0.9200 0.9700 0.9200 0.9400 12,324 +0.03(+3.30%)
May 12, 2010 0.9800 0.9800 0.8900 0.9100 23,406 -0.01(-1.09%)
May 11, 2010 0.9999 0.9999 0.9100 0.9200 42,797 -0.09(-8.91%)
May 10, 2010 1.060 1.070 1.000 1.010 92,997 -0.04(-3.81%)
May 07, 2010 1.020 1.100 1.020 1.050 20,515 -0.01(-0.94%)
May 06, 2010 1.050 1.090 1.050 1.060 25,103 -0.08(-7.02%)
May 05, 2010 1.159 1.170 1.130 1.140 11,247 -0.04(-3.39%)
May 04, 2010 1.290 1.290 1.140 1.180 31,429 -0.06(-4.84%)
May 03, 2010 1.240 1.260 1.210 1.240 17,230 -0.05(-3.88%)
Apr 30, 2010 1.350 1.350 1.230 1.290 75,816 -0.06(-4.44%)
Apr 29, 2010 1.310 1.400 1.300 1.350 80,049 +0.04(+3.05%)
Apr 28, 2010 1.280 1.310 1.230 1.310 69,077 +0.01(+0.76%)
Apr 27, 2010 1.320 1.340 1.300 1.300 13,230 +0.00(+0.01%)
Apr 26, 2010 1.340 1.370 1.300 1.300 63,475 -0.09(-6.35%)
Apr 23, 2010 1.340 1.390 1.340 1.388 21,190 -0.00(-0.14%)
Apr 22, 2010 1.370 1.390 1.340 1.390 56,798 -0.05(-3.18%)
Apr 21, 2010 1.420 1.460 1.420 1.436 3,359 +0.02(+1.11%)
Apr 20, 2010 1.430 1.460 1.420 1.420 12,800 -0.01(-0.70%)
Apr 19, 2010 1.430 1.460 1.420 1.430 23,180 -0.01(-0.69%)
Apr 16, 2010 1.460 1.480 1.433 1.440 14,023 -0.05(-3.36%)
Apr 15, 2010 1.500 1.520 1.480 1.490 14,532 +0.05(+3.47%)
Apr 14, 2010 1.450 1.470 1.440 1.440 15,089 -0.01(-0.69%)
Apr 13, 2010 1.450 1.480 1.440 1.450 14,143 -0.01(-0.68%)
Apr 12, 2010 1.460 1.480 1.460 1.460 19,842 -0.02(-1.35%)
Apr 09, 2010 1.430 1.480 1.430 1.480 56,598 +0.05(+3.50%)
Apr 08, 2010 1.430 1.460 1.430 1.430 45,700 -0.02(-1.37%)
Apr 07, 2010 1.450 1.470 1.430 1.450 25,939 -0.00(-0.01%)
Apr 06, 2010 1.450 1.499 1.430 1.450 81,733 -0.12(-7.64%)
Apr 05, 2010 1.550 1.739 1.520 1.570 39,351 +0.02(+1.29%)
Apr 02, 2010 1.550 1.550 1.550 1.550 0 +0.00(+0.00%)
Apr 01, 2010 1.450 1.550 1.430 1.550 134,626 +0.14(+9.73%)
Mar 31, 2010 1.430 1.440 1.410 1.413 93,975 -0.02(-1.22%)
Mar 30, 2010 1.460 1.500 1.430 1.430 51,142 -0.07(-4.67%)
Mar 29, 2010 1.480 1.500 1.460 1.500 50,584 +0.02(+1.35%)
Mar 26, 2010 1.470 1.499 1.411 1.480 125,250 +0.06(+4.23%)
Mar 25, 2010 1.420 1.460 1.420 1.420 184,415 +0.02(+1.43%)
Mar 24, 2010 1.420 1.430 1.400 1.400 20,765 -0.06(-4.11%)
Mar 23, 2010 1.440 1.460 1.430 1.460 9,195 +0.02(+1.39%)
Mar 22, 2010 1.400 1.444 1.400 1.440 36,281 +0.01(+0.70%)
Mar 19, 2010 1.440 1.450 1.400 1.430 34,885 -0.02(-1.38%)
Mar 18, 2010 1.500 1.500 1.420 1.450 56,730 -0.04(-2.68%)
Mar 17, 2010 1.490 1.510 1.490 1.490 29,950 -0.03(-1.97%)
Mar 16, 2010 1.490 1.540 1.490 1.520 184,708 +0.03(+2.01%)
Mar 15, 2010 1.500 1.510 1.490 1.490 180,370 -0.03(-1.97%)
Mar 12, 2010 1.510 1.530 1.490 1.520 209,142 +0.07(+4.83%)
Mar 11, 2010 1.420 1.490 1.420 1.450 26,142 +0.00(+0.00%)
Mar 10, 2010 1.420 1.490 1.420 1.450 90,725 +0.10(+7.41%)
Mar 09, 2010 1.350 1.370 1.341 1.350 64,404 -0.03(-2.17%)
Mar 08, 2010 1.450 1.450 1.370 1.380 25,790 -0.05(-3.50%)
Mar 05, 2010 1.410 1.430 1.380 1.430 95,134 +0.03(+2.14%)
Mar 04, 2010 1.420 1.430 1.350 1.400 29,184 -0.07(-4.76%)
Mar 03, 2010 1.370 1.470 1.370 1.470 95,518 +0.16(+12.21%)
Mar 02, 2010 1.290 1.320 1.280 1.310 2,200 +0.01(+0.77%)
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.