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

Vecima Networks Inc (TSX: VCM )

21.00 +0.20 (+0.96%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 7, 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 (%)
Sep 30, 2010 4.100 4.150 4.000 4.040 99,144 -0.01(-0.25%)
Sep 29, 2010 4.440 4.440 4.000 4.050 189,819 -0.90(-18.18%)
Sep 28, 2010 4.940 4.950 4.940 4.950 2,500 -0.15(-2.94%)
Sep 27, 2010 4.860 5.100 4.860 5.100 3,700 +0.23(+4.72%)
Sep 24, 2010 4.700 4.900 4.700 4.870 4,626 +0.37(+8.22%)
Sep 23, 2010 4.500 4.660 4.490 4.500 29,206 -0.28(-5.86%)
Sep 22, 2010 4.780 4.780 4.780 0 +0.00(+0.00%)
Sep 21, 2010 4.700 4.780 4.450 4.780 6,040 +0.00(+0.00%)
Sep 20, 2010 4.780 4.780 4.780 4.780 348 -0.05(-1.04%)
Sep 17, 2010 4.390 4.840 4.390 4.830 10,000 +0.09(+1.90%)
Sep 15, 2010 4.690 4.750 4.380 4.740 3,100 +0.00(+0.00%)
Sep 14, 2010 4.500 4.740 4.500 4.740 6,800 +0.45(+10.49%)
Sep 13, 2010 4.330 4.330 4.280 4.290 2,130 -0.04(-0.92%)
Sep 10, 2010 4.330 4.330 4.330 0 +0.00(+0.00%)
Sep 09, 2010 4.340 4.340 4.330 4.330 520 -0.10(-2.26%)
Sep 08, 2010 4.430 4.430 4.430 4.430 200 -0.07(-1.56%)
Sep 07, 2010 4.500 4.500 4.500 16 +0.00(+0.00%)
Sep 03, 2010 4.460 4.500 4.350 4.500 3,820 +0.15(+3.45%)
Sep 02, 2010 4.300 4.460 4.300 4.350 2,200 -0.15(-3.33%)
Sep 01, 2010 4.500 4.500 4.500 0 +0.00(+0.00%)
Aug 31, 2010 4.400 4.500 4.400 4.500 5,000 -0.05(-1.10%)
Aug 30, 2010 4.550 4.550 4.550 4.550 110 -0.07(-1.52%)
Aug 27, 2010 4.620 4.620 4.620 4 +0.00(+0.00%)
Aug 26, 2010 4.620 4.620 4.620 0 +0.00(+0.00%)
Aug 25, 2010 4.630 4.630 4.620 4.620 400 +0.12(+2.67%)
Aug 24, 2010 4.480 4.500 4.480 4.500 1,500 +0.02(+0.45%)
Aug 23, 2010 4.460 4.490 4.460 4.480 2,300 -0.11(-2.40%)
Aug 20, 2010 4.600 4.600 4.590 4.590 1,700 -0.11(-2.34%)
Aug 19, 2010 4.690 4.700 4.690 4.700 552 +0.00(+0.00%)
Aug 18, 2010 4.460 4.700 4.450 4.700 2,500 +0.01(+0.21%)
Aug 17, 2010 4.690 4.700 4.550 4.690 2,446 +0.23(+5.16%)
Aug 16, 2010 4.790 4.800 4.460 4.460 4,610 -0.24(-5.11%)
Aug 13, 2010 4.700 4.700 4.700 4.700 100 +0.19(+4.21%)
Aug 12, 2010 4.510 4.510 4.510 60 +0.00(+0.00%)
Aug 11, 2010 4.510 4.510 4.510 4.510 355 -0.15(-3.22%)
Aug 10, 2010 4.660 4.660 4.660 64 +0.00(+0.00%)
Aug 09, 2010 4.660 4.660 4.660 12 +0.00(+0.00%)
Aug 06, 2010 4.660 4.660 4.660 4.660 100 -0.12(-2.51%)
Aug 05, 2010 4.600 4.810 4.600 4.780 1,437 -0.10(-2.05%)
Aug 04, 2010 4.710 4.880 4.510 4.880 43,000 +0.17(+3.61%)
Aug 03, 2010 4.780 4.780 4.710 4.710 719 -0.01(-0.21%)
Jul 30, 2010 4.670 4.950 4.670 4.720 5,800 -0.27(-5.41%)
Jul 29, 2010 4.990 4.990 4.990 0 +0.00(+0.00%)
Jul 28, 2010 4.990 4.990 4.990 4.990 240 -0.13(-2.54%)
Jul 27, 2010 5.240 5.240 4.780 5.120 2,970 -0.13(-2.48%)
Jul 26, 2010 5.250 5.250 5.250 0 +0.00(+0.00%)
Jul 23, 2010 5.240 5.480 5.240 5.250 5,957 +0.30(+6.06%)
Jul 22, 2010 4.450 5.000 4.450 4.950 2,625 +0.35(+7.61%)
Jul 21, 2010 4.510 4.650 4.510 4.600 4,700 +0.08(+1.77%)
Jul 20, 2010 4.520 4.520 4.520 0 +0.00(+0.00%)
Jul 19, 2010 4.520 4.520 4.520 20 +0.00(+0.00%)
Jul 16, 2010 4.520 4.520 4.520 4.520 1,500 -0.02(-0.44%)
Jul 15, 2010 4.530 4.540 4.530 4.540 303 +0.01(+0.22%)
Jul 14, 2010 4.540 4.540 4.530 4.530 650 -0.01(-0.22%)
Jul 13, 2010 4.500 4.540 4.490 4.540 2,960 +0.04(+0.89%)
Jul 12, 2010 4.390 4.500 4.260 4.500 8,100 +0.05(+1.12%)
Jul 09, 2010 4.460 4.460 4.450 4.450 5,500 -0.15(-3.26%)
Jul 08, 2010 4.500 4.600 4.500 4.600 2,000 +0.00(+0.00%)
Jul 07, 2010 4.600 4.600 4.600 4.600 3,617 +0.14(+3.14%)
Jul 06, 2010 4.300 4.690 4.300 4.460 348,440 +0.21(+4.94%)
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.