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

Morro Bay Resources Ltd (TSV: VIR )

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 (%)
Apr 30, 2019 0.4700 0.4750 0.4600 0.4600 17,500 -0.01(-2.13%)
Apr 29, 2019 0.5000 0.5000 0.4600 0.4700 87,708 +0.02(+5.62%)
Apr 26, 2019 0.4550 0.4600 0.4400 0.4450 53,000 -0.01(-1.11%)
Apr 25, 2019 0.4400 0.4500 0.4400 0.4500 35,905 +0.01(+2.27%)
Apr 24, 2019 0.4400 0.4550 0.4300 0.4400 79,503 +0.01(+1.15%)
Apr 23, 2019 0.4500 0.4500 0.4300 0.4350 22,654 -0.02(-3.33%)
Apr 22, 2019 0.4600 0.4600 0.4500 0.4500 28,500 -0.02(-4.26%)
Apr 18, 2019 0.4700 0.4700 0.4700 0 +0.00(+1.08%)
Apr 17, 2019 0.4850 0.5300 0.4600 0.4650 16,000 -0.00(-1.06%)
Apr 16, 2019 0.4600 0.4800 0.4500 0.4700 48,460 +0.00(+0.00%)
Apr 15, 2019 0.5100 0.5200 0.4500 0.4700 72,867 -0.04(-7.84%)
Apr 12, 2019 0.5800 0.5800 0.5100 0.5100 33,000 -0.06(-10.53%)
Apr 11, 2019 0.5600 0.5900 0.5600 0.5700 4,374 -0.02(-3.39%)
Apr 10, 2019 0.5100 0.6100 0.5100 0.5900 207,600 +0.08(+15.69%)
Apr 09, 2019 0.5700 0.5800 0.4800 0.5100 32,552 -0.05(-8.93%)
Apr 08, 2019 0.5000 0.5900 0.5000 0.5600 256,003 +0.06(+12.00%)
Apr 05, 2019 0.4700 0.5000 0.4650 0.5000 94,399 +0.01(+2.04%)
Apr 04, 2019 0.4300 0.5000 0.4300 0.4900 57,241 +0.02(+5.38%)
Apr 03, 2019 0.4350 0.4650 0.4350 0.4650 48,500 +0.03(+6.90%)
Apr 02, 2019 0.4500 0.4500 0.4350 0.4350 9,000 -0.02(-3.33%)
Apr 01, 2019 0.4500 0.4500 0.4500 0.4500 18,000 +0.01(+2.27%)
Mar 29, 2019 0.4500 0.4500 0.4400 0.4400 51,027 +0.00(+0.00%)
Mar 28, 2019 0.4400 0.4450 0.4350 0.4400 29,500 +0.00(+0.00%)
Mar 27, 2019 0.4750 0.4750 0.4300 0.4400 186,828 -0.05(-10.20%)
Mar 26, 2019 0.4900 0.4900 0.4550 0.4900 89,687 +0.01(+1.03%)
Mar 25, 2019 0.4800 0.4850 0.4800 0.4850 22,060 -0.03(-4.90%)
Mar 22, 2019 0.5100 0.5100 0.4600 0.5100 62,600 +0.01(+2.00%)
Mar 21, 2019 0.5000 0.5000 0.5000 0.5000 13,000 -0.01(-1.96%)
Mar 20, 2019 0.5300 0.5600 0.4900 0.5100 63,709 +0.00(+0.00%)
Mar 19, 2019 0.5300 0.5700 0.5000 0.5100 67,465 -0.02(-3.77%)
Mar 18, 2019 0.4700 0.5700 0.4700 0.5300 310,692 +0.08(+17.78%)
Mar 15, 2019 0.4700 0.4700 0.4500 0.4500 28,500 +0.00(+0.00%)
Mar 14, 2019 0.4400 0.4500 0.4400 0.4500 19,931 +0.04(+9.76%)
Mar 13, 2019 0.4700 0.4700 0.4100 0.4100 66,100 -0.05(-10.87%)
Mar 12, 2019 0.4700 0.4700 0.4600 0.4600 28,313 -0.01(-2.13%)
Mar 11, 2019 0.5000 0.5000 0.4700 0.4700 100,850 -0.02(-4.08%)
Mar 08, 2019 0.4900 0.5000 0.4800 0.4900 68,500 -0.01(-1.01%)
Mar 07, 2019 0.5000 0.5000 0.4900 0.4950 56,500 +0.02(+4.21%)
Mar 06, 2019 0.5300 0.5300 0.4700 0.4750 191,918 -0.06(-10.38%)
Mar 05, 2019 0.5300 0.5400 0.5100 0.5300 10,570 +0.00(+0.00%)
Mar 04, 2019 0.5200 0.5300 0.5000 0.5300 75,103 -0.01(-1.85%)
Mar 01, 2019 0.5600 0.5600 0.5300 0.5400 12,283 +0.01(+1.89%)
Feb 28, 2019 0.5400 0.5600 0.5300 0.5300 150,535 -0.04(-7.02%)
Feb 27, 2019 0.6000 0.6000 0.5300 0.5700 63,628 -0.03(-5.00%)
Feb 26, 2019 0.5800 0.6000 0.5500 0.6000 45,967 +0.04(+7.14%)
Feb 25, 2019 0.5600 0.5600 0.5000 0.5600 104,063 +0.00(+0.00%)
Feb 22, 2019 0.6200 0.6200 0.5600 0.5600 72,095 -0.06(-9.68%)
Feb 21, 2019 0.6600 0.6600 0.6100 0.6200 83,783 -0.03(-4.62%)
Feb 20, 2019 0.7500 0.7500 0.6500 0.6500 116,500 -0.09(-12.16%)
Feb 19, 2019 0.7500 0.7600 0.7400 0.7400 132,660 -0.03(-3.90%)
Feb 15, 2019 0.7700 0.7700 0.7700 0 +0.02(+2.67%)
Feb 14, 2019 0.8200 0.8500 0.7500 0.7500 207,391 -0.03(-3.85%)
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.