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

Vicon Inds (OP: VCON )

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 (%)
May 30, 2019 0.0402 0.0402 0.0402 0 +0.00(+0.50%)
May 28, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 24, 2019 0.0350 0.0400 0.0350 0.0400 10,100 -0.00(-9.09%)
May 23, 2019 0.0400 0.0440 0.0400 0.0440 10,100 +0.00(+10.00%)
May 22, 2019 0.0400 0.0400 0.0400 0.0400 17,000 +0.00(+0.00%)
May 21, 2019 0.0400 0.0400 0.0400 0.0400 1,001 -0.00(-4.76%)
May 17, 2019 0.0420 0.0420 0.0420 0 +0.00(+5.00%)
May 16, 2019 0.0400 0.0400 0.0400 21 +0.00(+0.00%)
May 15, 2019 0.0400 0.0400 0.0400 50 +0.00(+0.00%)
May 14, 2019 0.0400 0.0400 0.0400 0.0400 516 +0.00(+0.00%)
May 13, 2019 0.0400 0.0400 0.0400 2 +0.00(+0.00%)
May 09, 2019 0.0400 0.0400 0.0400 0 -0.00(-4.76%)
May 07, 2019 0.0420 0.0420 0.0420 0 -0.00(-4.55%)
May 06, 2019 0.0440 0.0440 0.0440 0.0440 177 +0.00(+0.00%)
May 03, 2019 0.0440 0.0440 0.0440 0.0440 100 +0.00(+0.00%)
May 02, 2019 0.0440 0.0440 0.0440 0.0440 176 -0.00(-2.22%)
May 01, 2019 0.0439 0.0450 0.0439 0.0450 21,000 +0.00(+12.50%)
Apr 30, 2019 0.0400 0.0400 0.0400 0.0400 1,761 -0.01(-20.00%)
Apr 29, 2019 0.0500 0.0500 0.0500 0.0500 17,900 +0.01(+25.00%)
Apr 26, 2019 0.0300 0.0500 0.0300 0.0400 35,500 -0.01(-20.00%)
Apr 25, 2019 0.0500 0.0500 0.0500 0.0500 29,597 +0.00(+0.00%)
Apr 24, 2019 0.0500 0.0500 0.0500 0.0500 180 +0.00(+0.00%)
Apr 23, 2019 0.0500 0.0500 0.0500 0.0500 1,285 +0.00(+0.00%)
Apr 22, 2019 0.0500 0.0500 0.0500 6 +0.00(+0.00%)
Apr 18, 2019 0.0550 0.0550 0.0500 0.0500 28,200 -0.00(-9.09%)
Apr 17, 2019 0.0550 0.0650 0.0500 0.0550 35,350 +0.00(+10.00%)
Apr 12, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 10, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 09, 2019 0.0500 0.0500 0.0500 0.0500 535 +0.00(+0.00%)
Apr 08, 2019 0.0520 0.0520 0.0500 0.0500 39,780 -0.01(-20.00%)
Apr 05, 2019 0.0690 0.0690 0.0625 0.0625 10,200 -0.01(-10.71%)
Apr 04, 2019 0.0600 0.0730 0.0600 0.0700 34,991 -0.01(-12.50%)
Apr 03, 2019 0.0800 0.0800 0.0800 0.0800 10,106 -0.01(-8.05%)
Apr 02, 2019 0.0840 0.0870 0.0840 0.0870 2,063 -0.00(-1.14%)
Mar 29, 2019 0.0880 0.0880 0.0880 0 +0.03(+57.14%)
Mar 28, 2019 0.0875 0.0875 0.0530 0.0560 4,437 -0.03(-36.36%)
Mar 27, 2019 0.0520 0.0880 0.0520 0.0880 30,102 +0.04(+76.00%)
Mar 26, 2019 0.0890 0.0890 0.0500 0.0500 18,500 -0.04(-44.44%)
Mar 25, 2019 0.0900 0.0900 0.0900 49 +0.00(+0.00%)
Mar 22, 2019 0.0900 0.0900 0.0900 0.0900 200 +0.01(+15.38%)
Mar 21, 2019 0.0800 0.0800 0.0521 0.0780 23,159 -0.00(-2.50%)
Mar 20, 2019 0.0800 0.0800 0.0800 0.0800 1,617 +0.01(+8.11%)
Mar 19, 2019 0.0600 0.0740 0.0565 0.0740 114,298 +0.01(+23.33%)
Mar 18, 2019 0.0600 0.0600 0.0455 0.0600 41,188 +0.00(+0.00%)
Mar 15, 2019 0.0456 0.0600 0.0456 0.0600 96,400 +0.01(+31.87%)
Mar 14, 2019 0.0476 0.0476 0.0455 0.0455 40,005 +0.00(+0.00%)
Mar 12, 2019 0.0455 0.0455 0.0455 0 -0.00(-4.21%)
Mar 11, 2019 0.0475 0.0475 0.0475 0.0475 1,701 +0.00(+0.00%)
Mar 08, 2019 0.0475 0.0475 0.0475 0.0475 19,000 +0.00(+0.00%)
Mar 06, 2019 0.0475 0.0475 0.0475 0 -0.00(-2.06%)
Mar 05, 2019 0.0475 0.0485 0.0475 0.0485 1,650 -0.00(-0.21%)
Mar 04, 2019 0.0490 0.0490 0.0486 0.0486 8,560 -0.00(-0.82%)
Mar 01, 2019 0.0490 0.0490 0.0490 0.0490 1,800 -0.01(-15.95%)
Feb 28, 2019 0.0498 0.0583 0.0498 0.0583 1,200 +0.01(+17.07%)
Feb 26, 2019 0.0498 0.0498 0.0498 0 +0.00(+2.47%)
Feb 25, 2019 0.0700 0.0700 0.0486 0.0486 551 -0.01(-15.63%)
Feb 22, 2019 0.0576 0.0576 0.0576 0.0576 100 +0.01(+15.20%)
Feb 21, 2019 0.0520 0.0520 0.0500 0.0500 12,530 -0.00(-3.85%)
Feb 20, 2019 0.0610 0.0610 0.0520 0.0520 4,157 +0.00(+0.00%)
Feb 19, 2019 0.0520 0.0520 0.0520 0.0520 1,000 -0.01(-13.33%)
Feb 12, 2019 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Feb 11, 2019 0.0550 0.0550 0.0550 0.0550 3,000 +0.00(+4.76%)
Feb 08, 2019 0.0525 0.0525 0.0525 0.0525 1,000 -0.01(-12.50%)
Feb 07, 2019 0.0500 0.0600 0.0500 0.0600 6,500 +0.01(+20.00%)
Feb 06, 2019 0.0500 0.0500 0.0500 50 +0.00(+0.00%)
Feb 05, 2019 0.0610 0.0610 0.0500 0.0500 20,000 -0.03(-37.50%)
Feb 04, 2019 0.0800 0.0800 0.0800 88 +0.00(+0.00%)
Feb 01, 2019 0.0800 0.0800 0.0800 9 +0.00(+0.00%)
Jan 31, 2019 0.0800 0.0800 0.0800 0.0800 500 +0.00(+0.00%)
Jan 30, 2019 0.0800 0.0800 0.0800 30 +0.00(+0.00%)
Jan 28, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 24, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 23, 2019 0.0900 0.0900 0.0750 0.0800 2,090 +0.02(+33.33%)
Jan 22, 2019 0.0450 0.0610 0.0450 0.0600 90,124 +0.01(+33.33%)
Jan 18, 2019 0.0500 0.0500 0.0450 0.0450 25,400 -0.01(-10.00%)
Jan 17, 2019 0.0500 0.0550 0.0500 0.0500 36,301 -0.01(-16.67%)
Jan 16, 2019 0.0600 0.0600 0.0300 0.0600 515,490 +0.00(+0.00%)
Jan 15, 2019 0.0600 0.0600 0.0600 0.0600 13,000 +0.00(+0.00%)
Jan 14, 2019 0.0600 0.0600 0.0600 1 +0.00(+0.00%)
Jan 10, 2019 0.0600 0.0600 0.0600 0 -0.02(-25.00%)
Jan 09, 2019 0.0800 0.0800 0.0800 0.0800 5,006 +0.02(+33.33%)
Jan 08, 2019 0.0550 0.0600 0.0550 0.0600 9,839 +0.00(+0.00%)
Jan 07, 2019 0.0600 0.0600 0.0600 31 +0.00(+0.00%)
Jan 04, 2019 0.0600 0.0600 0.0600 0.0600 5,500 +0.00(+0.00%)
Jan 03, 2019 0.0600 0.0600 0.0600 0.0600 2,040 +0.00(+0.00%)
Jan 02, 2019 0.0460 0.0600 0.0455 0.0600 17,568 +0.01(+30.43%)
Dec 31, 2018 0.0450 0.0600 0.0450 0.0460 32,500 -0.00(-8.00%)
Dec 28, 2018 0.0500 0.0643 0.0500 0.0500 14,000 +0.00(+0.00%)
Dec 27, 2018 0.0600 0.0600 0.0440 0.0500 48,180 -0.00(-9.09%)
Dec 26, 2018 0.0440 0.0550 0.0440 0.0550 15,979 +0.01(+27.91%)
Dec 24, 2018 0.0430 0.0430 0.0430 0.0430 25,000 +0.00(+7.50%)
Dec 21, 2018 0.0500 0.0600 0.0400 0.0400 32,600 -0.02(-33.33%)
Dec 20, 2018 0.0595 0.0600 0.0595 0.0600 1,700 +0.01(+20.00%)
Dec 19, 2018 0.0600 0.0600 0.0500 0.0500 20,000 -0.01(-16.67%)
Dec 18, 2018 0.0890 0.0890 0.0600 0.0600 1,640 +0.00(+0.00%)
Dec 17, 2018 0.0600 0.0601 0.0600 0.0600 17,190 +0.00(+0.00%)
Dec 14, 2018 0.0630 0.0880 0.0600 0.0600 29,500 -0.00(-4.76%)
Dec 13, 2018 0.0630 0.0700 0.0630 0.0630 18,764 +0.00(+0.00%)
Dec 12, 2018 0.0630 0.0630 0.0630 0.0630 4,425 +0.00(+0.00%)
Dec 11, 2018 0.0630 0.0630 0.0630 0.0630 21,986 -0.02(-21.25%)
Dec 10, 2018 0.0810 0.0810 0.0800 0.0800 12,517 +0.00(+4.58%)
Dec 07, 2018 0.0765 0.0765 0.0765 0.0765 12,000 +0.00(+0.00%)
Dec 03, 2018 0.0765 0.0765 0.0765 0 -0.00(-5.56%)
Nov 30, 2018 0.0855 0.0891 0.0810 0.0810 1,700 -0.01(-10.00%)
Nov 29, 2018 0.0850 0.0900 0.0850 0.0900 3,058 +0.02(+28.57%)
Nov 28, 2018 0.0700 0.0700 0.0700 0.0700 10,000 -0.01(-12.50%)
Nov 27, 2018 0.0725 0.1000 0.0700 0.0800 37,534 +0.01(+14.29%)
Nov 26, 2018 0.1000 0.1000 0.0700 0.0700 29,992 -0.04(-36.36%)
Nov 23, 2018 0.1100 0.1100 0.1100 0.1100 4,200 +0.01(+10.00%)
Nov 21, 2018 0.1000 0.1000 0.1000 0 +0.00(+1.01%)
Nov 20, 2018 0.0705 0.0990 0.0700 0.0990 11,665 +0.03(+41.43%)
Nov 19, 2018 0.1000 0.1000 0.0700 0.0700 6,004 -0.01(-12.50%)
Nov 16, 2018 0.0800 0.0800 0.0800 15 +0.00(+0.00%)
Nov 15, 2018 0.0800 0.0800 0.0800 0.0800 3,008 +0.00(+0.00%)
Nov 14, 2018 0.1070 0.1070 0.0800 0.0800 4,523 -0.01(-15.79%)
Nov 13, 2018 0.0950 0.0950 0.0950 1 +0.00(+0.00%)
Nov 12, 2018 0.0950 0.0950 0.0950 3 +0.00(+0.00%)
Nov 09, 2018 0.1600 0.1600 0.0950 0.0950 17,400 +0.00(+0.00%)
Nov 08, 2018 0.0950 0.0950 0.0950 41 +0.00(+0.00%)
Nov 07, 2018 0.0950 0.0950 0.0950 0.0950 300 +0.00(+0.00%)
Nov 06, 2018 0.0950 0.0950 0.0950 0.0950 10,501 -0.01(-13.64%)
Nov 05, 2018 0.0785 0.1100 0.0785 0.1100 615 +0.01(+14.58%)
Nov 02, 2018 0.1295 0.1295 0.0950 0.0960 9,500 -0.00(-4.00%)
Nov 01, 2018 0.1000 0.1100 0.0700 0.1000 74,185 +0.03(+40.85%)
Oct 31, 2018 0.1000 0.1000 0.0610 0.0710 181,000 -0.04(-35.45%)
Oct 30, 2018 0.1300 0.1400 0.1100 0.1100 37,346 +0.01(+10.00%)
Oct 29, 2018 0.1000 0.1000 0.1000 0.1000 119 -0.09(-47.37%)
Oct 26, 2018 0.1110 0.1900 0.1070 0.1900 800 +0.05(+35.71%)
Oct 25, 2018 0.1500 0.1500 0.1400 0.1400 10,101 -0.00(-3.45%)
Oct 24, 2018 0.1900 0.1900 0.1400 0.1450 13,400 +0.00(+0.00%)
Oct 23, 2018 0.1450 0.1450 0.1450 0.1450 429 -0.04(-19.44%)
Oct 22, 2018 0.1800 0.1800 0.1800 0.1800 174 +0.00(+0.06%)
Oct 18, 2018 0.1799 0.1799 0.1799 0 +0.01(+5.95%)
Oct 17, 2018 0.1400 0.1798 0.1400 0.1698 5,340 +0.02(+12.45%)
Oct 16, 2018 0.1700 0.1700 0.1410 0.1510 30,611 -0.01(-4.79%)
Oct 15, 2018 0.1400 0.1586 0.1400 0.1586 27,648 +0.01(+5.73%)
Oct 12, 2018 0.1500 0.1500 0.1500 0.1500 20,000 -0.00(-1.32%)
Oct 11, 2018 0.1600 0.1600 0.1500 0.1520 12,420 +0.00(+0.00%)
Oct 10, 2018 0.1500 0.1600 0.1500 0.1520 2,500 -0.01(-5.59%)
Oct 09, 2018 0.1520 0.1650 0.1500 0.1610 10,432 +0.00(+0.63%)
Oct 08, 2018 0.1601 0.1601 0.1600 0.1600 1,105 -0.00(-0.87%)
Oct 05, 2018 0.1600 0.1700 0.1500 0.1614 136,900 -0.00(-0.37%)
Oct 04, 2018 0.1620 0.1620 0.1620 0.1620 2,005 +0.00(+1.25%)
Oct 03, 2018 0.1600 0.1600 0.1600 0.1600 2,249 -0.00(-0.31%)
Oct 02, 2018 0.1620 0.1620 0.1605 0.1605 10,400 -0.01(-6.14%)
Oct 01, 2018 0.1620 0.1710 0.1620 0.1710 12,440 -0.01(-5.00%)
Sep 28, 2018 0.1818 0.1818 0.1620 0.1800 4,300 +0.00(+0.00%)
Sep 27, 2018 0.1800 0.1800 0.1650 0.1800 26,156 +0.00(+0.00%)
Sep 26, 2018 0.1800 0.1800 0.1800 0.1800 148 +0.00(+0.00%)
Sep 25, 2018 0.1800 0.1800 0.1800 0.1800 156 +0.00(+0.00%)
Sep 24, 2018 0.1620 0.1800 0.1620 0.1800 20,131 +0.01(+2.86%)
Sep 21, 2018 0.1750 0.1750 0.1750 38 +0.00(+0.00%)
Sep 20, 2018 0.1620 0.1800 0.1620 0.1750 19,446 +0.00(+2.28%)
Sep 19, 2018 0.1800 0.1800 0.1711 0.1711 11,000 +0.00(+0.06%)
Sep 18, 2018 0.1620 0.1710 0.1620 0.1710 5,426 +0.01(+5.56%)
Sep 17, 2018 0.1750 0.1900 0.1620 0.1620 53,501 -0.02(-11.48%)
Sep 14, 2018 0.1830 0.1830 0.1830 1 +0.00(+0.00%)
Sep 13, 2018 0.1880 0.1880 0.1830 0.1830 10,010 +0.00(+1.67%)
Sep 12, 2018 0.1875 0.1875 0.1800 0.1800 6,240 -0.01(-6.74%)
Sep 11, 2018 0.1806 0.1930 0.1750 0.1930 23,617 +0.01(+7.22%)
Sep 10, 2018 0.1750 0.1803 0.1750 0.1800 12,375 -0.00(-0.55%)
Sep 07, 2018 0.1850 0.1850 0.1800 0.1810 19,500 -0.00(-2.16%)
Sep 06, 2018 0.1850 0.1850 0.1850 20 +0.00(+0.00%)
Sep 05, 2018 0.1850 0.1850 0.1850 0.1850 342 -0.01(-5.85%)
Sep 04, 2018 0.1810 0.2022 0.1810 0.1965 31,996 -0.03(-13.05%)
Aug 31, 2018 0.2260 0.2260 0.2260 0 +0.00(+0.00%)
Aug 30, 2018 0.2260 0.2260 0.2260 38 +0.00(+0.00%)
Aug 29, 2018 0.2260 0.2260 0.2260 0.2260 4,060 +0.02(+10.24%)
Aug 28, 2018 0.2070 0.2070 0.2050 0.2050 733 +0.00(+1.43%)
Aug 27, 2018 0.2021 0.2021 0.2021 79 +0.00(+0.00%)
Aug 24, 2018 0.2020 0.2300 0.2000 0.2021 20,400 +0.00(+1.05%)
Aug 23, 2018 0.2000 0.2000 0.2000 0.2000 1,828 +0.00(+0.00%)
Aug 22, 2018 0.2100 0.2110 0.2000 0.2000 18,441 -0.01(-4.76%)
Aug 21, 2018 0.2800 0.2800 0.2100 0.2100 23,924 -0.07(-25.00%)
Aug 20, 2018 0.2850 0.2850 0.2560 0.2800 2,670 -0.00(-1.75%)
Aug 17, 2018 0.2950 0.3050 0.2850 0.2850 24,300 +0.01(+3.64%)
Aug 16, 2018 0.2701 0.2900 0.2700 0.2750 17,545 -0.01(-1.79%)
Aug 15, 2018 0.2714 0.2850 0.2700 0.2800 32,246 +0.01(+4.48%)
Aug 14, 2018 0.2500 0.2720 0.2500 0.2680 37,491 +0.03(+11.67%)
Aug 13, 2018 0.2011 0.2600 0.1800 0.2400 40,786 +0.02(+9.09%)
Aug 10, 2018 0.2600 0.2700 0.1700 0.2200 124,400 -0.05(-16.98%)
Aug 09, 2018 0.2210 0.2650 0.2210 0.2650 67,444 +0.02(+6.00%)
Aug 08, 2018 0.2490 0.2600 0.2490 0.2500 25,371 +0.03(+15.15%)
Aug 07, 2018 0.2340 0.2450 0.2160 0.2171 77,128 +0.00(+2.36%)
Aug 06, 2018 0.1945 0.2121 0.1945 0.2121 2,026 +0.01(+6.00%)
Aug 03, 2018 0.2000 0.2100 0.1870 0.2001 13,900 +0.01(+7.52%)
Aug 02, 2018 0.1766 0.2026 0.1766 0.1861 21,529 -0.02(-11.38%)
Aug 01, 2018 0.1901 0.2150 0.1900 0.2100 33,765 +0.03(+14.69%)
Jul 31, 2018 0.1998 0.2126 0.1831 0.1831 58,901 -0.02(-8.22%)
Jul 30, 2018 0.1821 0.1995 0.1721 0.1995 66,906 +0.02(+9.26%)
Jul 27, 2018 0.2000 0.2100 0.1826 0.1826 45,300 -0.02(-8.70%)
Jul 26, 2018 0.1838 0.2000 0.1830 0.2000 18,206 +0.02(+8.11%)
Jul 25, 2018 0.1821 0.1910 0.1821 0.1850 20,911 +0.00(+0.00%)
Jul 24, 2018 0.1810 0.2100 0.1810 0.1850 48,186 -0.01(-2.63%)
Jul 23, 2018 0.1900 0.2100 0.1900 0.1900 15,271 +0.00(+0.00%)
Jul 20, 2018 0.1858 0.1900 0.1858 0.1900 2,186 -0.00(-0.52%)
Jul 19, 2018 0.1963 0.2000 0.1750 0.1910 94,054 -0.01(-4.02%)
Jul 18, 2018 0.1650 0.1990 0.1600 0.1990 86,082 +0.03(+20.61%)
Jul 17, 2018 0.1795 0.1795 0.1370 0.1650 38,226 +0.00(+1.54%)
Jul 16, 2018 0.1716 0.2000 0.1410 0.1625 83,866 -0.02(-10.96%)
Jul 13, 2018 0.1790 0.1825 0.1500 0.1825 141,718 +0.00(+1.45%)
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.