Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic
  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Vision Marine Technologies Inc (NQ: VMAR )

0.6175 +0.0075 (+1.23%)
Streaming Delayed Price Updated: 3:12 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 0.6124 0.6500 0.6100 0.6175 18,882 +0.01(+1.23%)
May 23, 2024 0.6300 0.6500 0.6100 0.6100 19,001 -0.04(-6.14%)
May 22, 2024 0.6290 0.6890 0.6000 0.6499 129,551 +0.03(+4.82%)
May 21, 2024 0.7000 0.7200 0.6000 0.6200 37,288 -0.04(-6.06%)
May 20, 2024 0.7163 0.7199 0.6600 0.6600 15,931 -0.04(-5.29%)
May 17, 2024 0.7000 0.7000 0.6821 0.6969 29,233 +0.00(+0.29%)
May 16, 2024 0.7245 0.7245 0.6800 0.6949 28,688 -0.00(-0.59%)
May 15, 2024 0.6900 0.7000 0.6545 0.6990 14,941 +0.01(+1.22%)
May 14, 2024 0.7400 0.7500 0.6840 0.6906 39,118 -0.03(-4.02%)
May 13, 2024 0.7200 0.7451 0.6800 0.7195 64,712 +0.02(+2.64%)
May 10, 2024 0.7609 0.7626 0.6776 0.7010 153,602 -0.07(-8.96%)
May 09, 2024 0.6800 0.7700 0.6410 0.7700 404,664 +0.11(+16.00%)
May 08, 2024 0.6349 0.6880 0.6200 0.6638 96,553 +0.01(+2.12%)
May 07, 2024 0.5951 0.6500 0.5950 0.6500 37,340 +0.04(+7.01%)
May 06, 2024 0.6184 0.6420 0.5600 0.6074 20,086 +0.01(+1.28%)
May 03, 2024 0.6160 0.6600 0.5722 0.5997 33,369 -0.01(-1.69%)
May 02, 2024 0.6400 0.6500 0.6100 0.6100 18,130 -0.02(-2.90%)
May 01, 2024 0.6500 0.6500 0.6100 0.6282 10,906 +0.02(+2.98%)
Apr 30, 2024 0.6500 0.6599 0.6100 0.6100 15,375 -0.04(-5.43%)
Apr 29, 2024 0.6100 0.6500 0.5696 0.6450 41,005 +0.05(+7.84%)
Apr 26, 2024 0.5710 0.5988 0.5500 0.5981 79,391 +0.04(+6.23%)
Apr 25, 2024 0.5200 0.5635 0.5200 0.5630 237,176 +0.02(+4.07%)
Apr 24, 2024 0.5590 0.5749 0.5000 0.5410 56,637 -0.03(-5.14%)
Apr 23, 2024 0.5867 0.5867 0.5665 0.5703 25,595 -0.02(-2.83%)
Apr 22, 2024 0.5301 0.5900 0.5201 0.5869 27,101 +0.05(+9.70%)
Apr 19, 2024 0.5600 0.5600 0.5270 0.5350 35,171 -0.02(-4.21%)
Apr 18, 2024 0.5329 0.5585 0.5120 0.5585 42,649 +0.03(+4.76%)
Apr 17, 2024 0.5983 0.6000 0.5122 0.5331 105,554 +0.02(+4.08%)
Apr 16, 2024 0.5900 0.6000 0.5120 0.5122 82,379 -0.06(-9.98%)
Apr 15, 2024 0.6500 0.6500 0.5510 0.5690 101,799 -0.08(-12.08%)
Apr 12, 2024 0.6000 0.6472 0.5950 0.6472 29,292 +0.04(+7.24%)
Apr 11, 2024 0.6050 0.6170 0.5800 0.6035 19,171 +0.00(+0.17%)
Apr 10, 2024 0.6400 0.6475 0.6011 0.6025 24,785 -0.04(-6.95%)
Apr 09, 2024 0.6600 0.6890 0.6400 0.6475 38,499 -0.00(-0.46%)
Apr 08, 2024 0.7000 0.7000 0.6500 0.6505 33,889 -0.01(-1.47%)
Apr 05, 2024 0.7192 0.7200 0.6500 0.6602 56,413 -0.01(-2.18%)
Apr 04, 2024 0.6400 0.7000 0.6000 0.6749 108,355 +0.06(+9.88%)
Apr 03, 2024 0.5900 0.7200 0.5800 0.6142 336,621 +0.01(+2.38%)
Apr 02, 2024 0.6000 0.6199 0.5803 0.5999 20,920 -0.00(-0.02%)
Apr 01, 2024 0.5839 0.6500 0.5750 0.6000 43,234 +0.00(+0.79%)
Mar 28, 2024 0.6000 0.6150 0.5900 0.5953 64,546 -0.00(-0.78%)
Mar 27, 2024 0.5820 0.6000 0.5805 0.6000 24,169 +0.00(+0.02%)
Mar 26, 2024 0.6000 0.6000 0.5805 0.5999 47,409 -0.00(-0.02%)
Mar 25, 2024 0.6000 0.6000 0.5804 0.6000 19,398 +0.00(+0.00%)
Mar 22, 2024 0.6200 0.6304 0.5951 0.6000 55,989 +0.00(+0.82%)
Mar 21, 2024 0.6200 0.6300 0.5900 0.5951 40,976 +0.00(+0.83%)
Mar 20, 2024 0.6250 0.6250 0.5800 0.5902 41,914 -0.00(-0.03%)
Mar 19, 2024 0.6000 0.6247 0.5700 0.5904 32,940 -0.00(-0.79%)
Mar 18, 2024 0.6500 0.6500 0.5899 0.5951 55,402 -0.05(-8.31%)
Mar 15, 2024 0.6199 0.6500 0.5800 0.6490 86,422 +0.01(+1.41%)
Mar 14, 2024 0.6210 0.6500 0.5900 0.6400 50,113 +0.00(+0.00%)
Mar 13, 2024 0.6900 0.6900 0.6231 0.6400 76,125 -0.05(-7.25%)
Mar 12, 2024 0.7300 0.7316 0.6899 0.6900 65,105 -0.04(-5.48%)
Mar 11, 2024 0.7500 0.7800 0.7200 0.7300 80,044 -0.02(-2.90%)
Mar 08, 2024 0.7500 0.7700 0.7500 0.7518 24,274 -0.01(-0.90%)
Mar 07, 2024 0.7730 0.7800 0.7501 0.7586 50,930 -0.01(-1.48%)
Mar 06, 2024 0.7700 0.7715 0.7500 0.7700 48,019 +0.01(+1.32%)
Mar 05, 2024 0.7800 0.8000 0.7500 0.7600 91,440 -0.01(-1.43%)
Mar 04, 2024 0.8000 0.8000 0.7700 0.7710 44,884 -0.01(-1.15%)
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.
 
 
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.