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

Vantiva S.A (OP: TCLRY )

N/A 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 (%)
Apr 30, 2020 0.2730 0.2730 0.2730 28 +0.00(+0.00%)
Apr 29, 2020 0.2730 0.2730 0.2730 0.2730 1,530 +0.01(+2.63%)
Apr 28, 2020 0.2660 0.2660 0.2660 0.2660 125 +0.04(+15.65%)
Apr 24, 2020 0.2300 0.2300 0.2300 0 -0.02(-7.59%)
Apr 23, 2020 0.2489 0.2489 0.2489 20 +0.00(+0.00%)
Apr 22, 2020 0.2489 0.2489 0.2489 61 +0.00(+0.00%)
Apr 21, 2020 0.2489 0.2489 0.2489 0.2489 162 -0.01(-4.27%)
Apr 20, 2020 0.2600 0.2600 0.2600 0.2600 170 +0.00(+0.00%)
Apr 17, 2020 0.2900 0.2900 0.2300 0.2600 1,300 +0.06(+30.00%)
Apr 16, 2020 0.2450 0.2450 0.2000 0.2000 15,484 +0.00(+0.00%)
Apr 15, 2020 0.2000 0.2000 0.2000 0.2000 208 -0.10(-34.21%)
Apr 14, 2020 0.2450 0.2450 0.3040 1,486 +0.06(+24.08%)
Apr 13, 2020 0.2960 0.2960 0.2450 0.2450 726 +0.00(+0.20%)
Apr 09, 2020 0.2445 0.2445 0.2445 0.2445 100 +0.04(+22.25%)
Apr 08, 2020 0.2780 0.2830 0.2000 0.2000 6,389 -0.04(-16.67%)
Apr 07, 2020 0.2400 0.2400 0.2400 0.2400 334 -0.03(-11.44%)
Apr 06, 2020 0.2680 0.2710 0.2340 0.2710 841 +0.00(+0.00%)
Apr 03, 2020 0.2690 0.2710 0.2355 0.2710 2,000 -0.01(-2.17%)
Apr 02, 2020 0.2770 0.2770 0.2770 0.2770 2,607 +0.03(+12.24%)
Apr 01, 2020 0.2360 0.2468 0.2360 0.2468 222 +0.05(+23.40%)
Mar 31, 2020 0.2000 0.2000 0.2000 0.2000 131 -0.10(-32.89%)
Mar 30, 2020 0.2940 0.2980 0.2940 0.2980 1,257 -0.00(-0.33%)
Mar 27, 2020 0.2880 0.2990 0.2880 0.2990 2,600 +0.05(+21.05%)
Mar 26, 2020 0.2470 0.2470 0.2470 84 +0.00(+0.00%)
Mar 25, 2020 0.2490 0.2490 0.2470 0.2470 3,518 +0.03(+15.42%)
Mar 24, 2020 0.2140 0.2140 0.2140 152 +0.00(+0.00%)
Mar 23, 2020 0.2500 0.2500 0.2140 0.2140 741 -0.03(-10.83%)
Mar 20, 2020 0.2580 0.2580 0.2135 0.2400 7,400 -0.13(-35.14%)
Mar 19, 2020 0.3700 0.3700 0.3700 0.3700 807 +0.20(+121.56%)
Mar 18, 2020 0.1761 0.1761 0.1670 0.1670 298 -0.09(-36.02%)
Mar 17, 2020 0.2600 0.2610 0.2590 0.2610 5,126 -0.01(-3.33%)
Mar 16, 2020 0.2224 0.2700 0.2224 0.2700 4,820 +0.10(+61.68%)
Mar 13, 2020 0.2245 0.2245 0.1670 512 -0.06(-25.61%)
Mar 12, 2020 0.2720 0.2720 0.1777 0.2245 8,009 -0.06(-19.82%)
Mar 11, 2020 0.2906 0.3050 0.2800 0.2800 1,099 +0.00(+0.18%)
Mar 10, 2020 0.3040 0.3040 0.2795 0.2795 2,652 -0.02(-6.83%)
Mar 09, 2020 0.3139 0.3139 0.3000 0.3000 16,185 +0.00(+1.18%)
Mar 06, 2020 0.3340 0.3340 0.2965 0.2965 1,100 +0.04(+14.04%)
Mar 05, 2020 0.3036 0.3340 0.2600 0.2600 5,771 -0.08(-22.39%)
Mar 04, 2020 0.3350 0.3350 0.3350 0.3350 432 +0.08(+28.85%)
Mar 03, 2020 0.3400 0.3430 0.2600 0.2600 4,262 -0.11(-30.67%)
Mar 02, 2020 0.3360 0.3750 0.3185 0.3750 1,037 +0.11(+44.23%)
Feb 28, 2020 0.2900 0.3550 0.2600 0.2600 5,800 -0.11(-29.73%)
Feb 27, 2020 0.3700 0.3700 0.3700 0.3700 440 +0.07(+23.33%)
Feb 26, 2020 0.3680 0.3680 0.2950 0.3000 12,116 +0.00(+0.84%)
Feb 25, 2020 0.3350 0.3350 0.2975 0.2975 5,801 -0.00(-1.16%)
Feb 24, 2020 0.3140 0.3140 0.2600 0.3010 13,402 +0.05(+20.40%)
Feb 21, 2020 0.3440 0.3440 0.2500 0.2500 700 -0.11(-29.97%)
Feb 20, 2020 0.3900 0.3900 0.3570 0.3570 428 -0.04(-10.75%)
Feb 19, 2020 0.4090 0.4090 0.3550 0.4000 2,213 -0.09(-18.20%)
Feb 18, 2020 0.4540 0.4890 0.4325 0.4890 5,745 -0.17(-25.23%)
Feb 14, 2020 0.6390 0.6540 0.6207 0.6540 6,400 -0.09(-12.43%)
Feb 13, 2020 0.7355 0.7468 0.7355 0.7468 428 -0.02(-2.76%)
Feb 12, 2020 0.7680 0.7680 0.7680 45 +0.00(+0.00%)
Feb 10, 2020 0.7680 0.7680 0.7680 0 +0.00(+0.00%)
Feb 07, 2020 0.7680 0.7680 0.7680 0.7680 200 -0.04(-5.30%)
Feb 05, 2020 0.8110 0.8110 0.8110 0 +0.00(+0.00%)
Feb 04, 2020 0.8110 0.8110 0.8110 1 +0.00(+0.00%)
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.