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 (%)
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%)
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.