(VNRSQ) Exchange: OTCMKTS
Data as of April 18, 2024
$0.03 ($0.00) 0.00%
About (VNRSQ)
DELISTED -
Invest in (VNRSQ)
Historical Stock Data for (VNRSQ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-08-28 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2017-08-25 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2017-08-24 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2017-08-23 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2017-08-22 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2017-08-21 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2017-08-18 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2017-08-17 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2017-08-16 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2017-08-15 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2017-08-14 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2017-08-11 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2017-08-10 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2017-08-09 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2017-08-08 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2017-08-07 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2017-08-03 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2017-08-02 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2017-08-01 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | 512,786 |
| 2017-07-31 | $0.04 | $0.04 | $0.03 | $0.03 | $0.03 | 2,863,157 |
| 2017-07-28 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 2,720,879 |
| 2017-07-27 | $0.05 | $0.05 | $0.04 | $0.04 | $0.04 | 1,624,209 |
| 2017-07-26 | $0.05 | $0.07 | $0.05 | $0.05 | $0.05 | 2,557,155 |
| 2017-07-25 | $0.05 | $0.08 | $0.04 | $0.05 | $0.05 | 3,094,699 |
| 2017-07-24 | $0.05 | $0.05 | $0.04 | $0.04 | $0.04 | 1,529,443 |
| 2017-07-21 | $0.05 | $0.06 | $0.04 | $0.05 | $0.05 | 3,782,583 |
| 2017-07-20 | $0.06 | $0.06 | $0.05 | $0.05 | $0.05 | 5,480,082 |
| 2017-07-19 | $0.09 | $0.10 | $0.06 | $0.07 | $0.07 | 9,253,485 |
| 2017-07-18 | $0.15 | $0.16 | $0.07 | $0.09 | $0.09 | 15,040,290 |
| 2017-07-17 | $0.08 | $0.19 | $0.07 | $0.15 | $0.15 | 18,058,114 |
| 2017-07-14 | $0.03 | $0.07 | $0.03 | $0.07 | $0.07 | 7,359,518 |
| 2017-07-13 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 842,113 |
| 2017-07-12 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | 1,789,515 |
| 2017-07-11 | $0.04 | $0.04 | $0.03 | $0.03 | $0.03 | 2,210,280 |
| 2017-07-10 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 286,539 |
| 2017-07-07 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 182,896 |
| 2017-07-06 | $0.05 | $0.05 | $0.04 | $0.04 | $0.04 | 683,308 |
| 2017-07-05 | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | 353,598 |
| 2017-07-03 | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | 246,645 |
| 2017-06-30 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 2,084,835 |
| 2017-06-29 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 665,818 |
| 2017-06-28 | $0.04 | $0.05 | $0.03 | $0.04 | $0.04 | 1,180,554 |
| 2017-06-27 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 802,800 |
| 2017-06-26 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 407,900 |
| 2017-06-23 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | 132,800 |
| 2017-06-22 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 305,600 |
| 2017-06-21 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 154,800 |
| 2017-06-20 | $0.05 | $0.05 | $0.04 | $0.04 | $0.04 | 1,181,900 |
| 2017-06-19 | $0.05 | $0.05 | $0.04 | $0.05 | $0.05 | 704,600 |
| 2017-06-16 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 619,100 |
| 2017-06-15 | $0.06 | $0.06 | $0.05 | $0.05 | $0.05 | 141,300 |
| 2017-06-14 | $0.06 | $0.06 | $0.05 | $0.06 | $0.06 | 307,741 |
| 2017-06-13 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | 269,258 |
| 2017-06-12 | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | 263,167 |
| 2017-06-09 | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | 249,732 |
| 2017-06-08 | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | 110,978 |
| 2017-06-07 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | 168,646 |
| 2017-06-06 | $0.06 | $0.07 | $0.05 | $0.05 | $0.05 | 1,272,002 |
| 2017-06-05 | $0.06 | $0.07 | $0.06 | $0.06 | $0.06 | 809,629 |
| 2017-06-02 | $0.07 | $0.08 | $0.06 | $0.06 | $0.06 | 749,948 |
| 2017-06-01 | $0.05 | $0.08 | $0.05 | $0.08 | $0.08 | 1,127,503 |
| 2017-05-31 | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | 527,898 |
| 2017-05-30 | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | 431,916 |
| 2017-05-26 | $0.06 | $0.06 | $0.05 | $0.06 | $0.06 | 870,210 |
| 2017-05-25 | $0.07 | $0.09 | $0.06 | $0.06 | $0.06 | 3,031,798 |
| 2017-05-24 | $0.06 | $0.08 | $0.06 | $0.07 | $0.07 | 579,313 |
| 2017-05-23 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 180,680 |
| 2017-05-22 | $0.06 | $0.08 | $0.05 | $0.06 | $0.06 | 1,196,742 |
| 2017-05-19 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | 612,932 |
| 2017-05-18 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 171,571 |
| 2017-05-17 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 130,624 |
| 2017-05-16 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 390,929 |
| 2017-05-15 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 283,895 |
| 2017-05-12 | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | 668,805 |
| 2017-05-11 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 336,874 |
| 2017-05-10 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 195,267 |
| 2017-05-09 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 677,876 |
| 2017-05-08 | $0.06 | $0.06 | $0.05 | $0.05 | $0.05 | 1,539,578 |
| 2017-05-05 | $0.07 | $0.07 | $0.05 | $0.06 | $0.06 | 1,275,052 |
| 2017-05-04 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 658,188 |
| 2017-05-03 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 239,702 |
| 2017-05-02 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 134,831 |
| 2017-05-01 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 638,462 |
| 2017-04-28 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 1,320,916 |
| 2017-04-27 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 171,695 |
| 2017-04-26 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 737,906 |
| 2017-04-25 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 728,810 |
| 2017-04-24 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 240,616 |
| 2017-04-21 | $0.07 | $0.07 | $0.06 | $0.07 | $0.07 | 274,814 |
| 2017-04-20 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 280,967 |
| 2017-04-19 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 316,776 |
| 2017-04-18 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 480,566 |
| 2017-04-17 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 340,751 |
| 2017-04-13 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 185,257 |
| 2017-04-12 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 385,069 |
| 2017-04-11 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 348,075 |
| 2017-04-10 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 461,383 |
| 2017-04-07 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 500,001 |
| 2017-04-06 | $0.08 | $0.09 | $0.08 | $0.08 | $0.08 | 495,574 |
| 2017-04-05 | $0.08 | $0.09 | $0.08 | $0.08 | $0.08 | 632,773 |
| 2017-04-04 | $0.08 | $0.09 | $0.08 | $0.08 | $0.08 | 343,874 |
| 2017-04-03 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 502,900 |
| 2017-03-31 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 712,200 |
| 2017-03-30 | $0.11 | $0.11 | $0.08 | $0.10 | $0.10 | 5,024,200 |
| 2017-03-29 | $0.07 | $0.12 | $0.07 | $0.11 | $0.11 | 2,740,700 |
| 2017-03-28 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 465,400 |
| 2017-03-27 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 584,100 |
| 2017-03-24 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 550,000 |
| 2017-03-23 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 1,109,900 |
| 2017-03-22 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 615,400 |
| 2017-03-21 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 643,500 |
| 2017-03-20 | $0.08 | $0.08 | $0.07 | $0.08 | $0.08 | 815,700 |
| 2017-03-17 | $0.08 | $0.09 | $0.08 | $0.08 | $0.08 | 443,800 |
| 2017-03-16 | $0.08 | $0.08 | $0.07 | $0.08 | $0.08 | 764,700 |
| 2017-03-15 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 1,154,700 |
| 2017-03-14 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 983,700 |
| 2017-03-13 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 967,100 |
| 2017-03-10 | $0.08 | $0.09 | $0.08 | $0.08 | $0.08 | 1,043,700 |
| 2017-03-09 | $0.08 | $0.08 | $0.07 | $0.08 | $0.08 | 776,500 |
| 2017-03-08 | $0.07 | $0.09 | $0.06 | $0.08 | $0.08 | 2,422,800 |
| 2017-03-07 | $0.11 | $0.11 | $0.07 | $0.07 | $0.07 | 5,196,800 |
| 2017-03-06 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 1,814,400 |
| 2017-03-03 | $0.13 | $0.13 | $0.11 | $0.12 | $0.12 | 1,625,400 |
| 2017-03-02 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 609,900 |
| 2017-03-01 | $0.12 | $0.14 | $0.12 | $0.13 | $0.13 | 901,900 |
| 2017-02-28 | $0.14 | $0.14 | $0.12 | $0.12 | $0.12 | 622,200 |
| 2017-02-27 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | 438,900 |
| 2017-02-24 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 310,600 |
| 2017-02-23 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | 858,700 |
| 2017-02-22 | $0.12 | $0.14 | $0.12 | $0.13 | $0.13 | 1,319,900 |
| 2017-02-21 | $0.15 | $0.15 | $0.13 | $0.13 | $0.13 | 1,290,200 |
| 2017-02-17 | $0.15 | $0.15 | $0.14 | $0.15 | $0.15 | 780,300 |
| 2017-02-16 | $0.15 | $0.15 | $0.14 | $0.15 | $0.15 | 900,852 |
| 2017-02-15 | $0.16 | $0.16 | $0.12 | $0.15 | $0.15 | 2,504,400 |
| 2017-02-14 | $0.16 | $0.17 | $0.13 | $0.16 | $0.16 | 3,226,300 |
| 2017-02-13 | $0.22 | $0.22 | $0.11 | $0.16 | $0.16 | 3,998,800 |
| 2017-02-10 | $0.22 | $0.22 | $0.19 | $0.20 | $0.20 | 5,370,600 |
| 2017-02-09 | $0.21 | $0.25 | $0.21 | $0.21 | $0.21 | 5,847,400 |
| 2017-02-08 | $0.30 | $0.30 | $0.22 | $0.25 | $0.25 | 6,667,500 |
| 2017-02-07 | $0.20 | $0.29 | $0.17 | $0.28 | $0.28 | 11,314,600 |
| 2017-02-06 | $0.29 | $0.29 | $0.17 | $0.19 | $0.19 | 15,895,900 |
| 2017-02-03 | $0.34 | $0.35 | $0.26 | $0.30 | $0.30 | 13,250,900 |
| 2017-02-02 | $0.32 | $0.47 | $0.32 | $0.37 | $0.37 | 30,699,600 |
| 2017-02-01 | $0.99 | $1.05 | $0.96 | $0.99 | $0.99 | 1,200,325 |
| 2017-01-31 | $0.94 | $0.97 | $0.92 | $0.96 | $0.96 | 981,126 |
| 2017-01-30 | $0.97 | $0.99 | $0.90 | $0.98 | $0.98 | 1,442,984 |
| 2017-01-27 | $1.09 | $1.09 | $0.93 | $1.00 | $1.00 | 1,966,055 |
| 2017-01-26 | $1.05 | $1.11 | $1.02 | $1.07 | $1.07 | 3,755,940 |
| 2017-01-25 | $0.92 | $1.05 | $0.91 | $1.01 | $1.01 | 5,489,795 |
| 2017-01-24 | $0.84 | $0.91 | $0.83 | $0.90 | $0.90 | 1,949,836 |
| 2017-01-23 | $0.81 | $0.97 | $0.81 | $0.83 | $0.83 | 3,677,928 |
| 2017-01-20 | $0.77 | $0.83 | $0.77 | $0.81 | $0.81 | 1,149,313 |
| 2017-01-19 | $0.76 | $0.82 | $0.74 | $0.76 | $0.76 | 1,191,375 |
| 2017-01-18 | $0.75 | $0.78 | $0.72 | $0.76 | $0.76 | 602,656 |
| 2017-01-17 | $0.73 | $0.83 | $0.73 | $0.75 | $0.75 | 1,774,621 |
| 2017-01-13 | $0.71 | $0.75 | $0.71 | $0.73 | $0.73 | 764,331 |
| 2017-01-12 | $0.70 | $0.73 | $0.70 | $0.70 | $0.70 | 796,490 |
| 2017-01-11 | $0.73 | $0.75 | $0.71 | $0.72 | $0.72 | 617,644 |
| 2017-01-10 | $0.73 | $0.76 | $0.70 | $0.74 | $0.74 | 937,883 |
| 2017-01-09 | $0.75 | $0.77 | $0.71 | $0.73 | $0.73 | 1,601,481 |
| 2017-01-06 | $0.75 | $0.78 | $0.68 | $0.76 | $0.76 | 2,974,541 |
| 2017-01-05 | $0.82 | $0.87 | $0.75 | $0.75 | $0.75 | 2,934,136 |
| 2017-01-04 | $0.84 | $0.84 | $0.77 | $0.82 | $0.82 | 1,804,905 |
| 2017-01-03 | $0.74 | $0.85 | $0.72 | $0.78 | $0.78 | 3,282,211 |
| 2016-12-30 | $0.73 | $0.73 | $0.67 | $0.67 | $0.67 | 2,482,014 |
| 2016-12-29 | $0.74 | $0.74 | $0.69 | $0.72 | $0.72 | 2,344,438 |
| 2016-12-28 | $0.76 | $0.82 | $0.71 | $0.74 | $0.74 | 2,273,900 |
| 2016-12-27 | $0.75 | $0.85 | $0.75 | $0.76 | $0.76 | 3,568,639 |
| 2016-12-23 | $0.71 | $0.74 | $0.63 | $0.74 | $0.74 | 3,182,363 |
| 2016-12-22 | $0.87 | $0.88 | $0.70 | $0.71 | $0.71 | 3,148,235 |
| 2016-12-21 | $1.01 | $1.02 | $0.81 | $0.85 | $0.85 | 6,146,374 |
| 2016-12-20 | $1.04 | $1.07 | $1.00 | $1.01 | $1.01 | 2,319,840 |
| 2016-12-19 | $1.05 | $1.10 | $1.00 | $1.04 | $1.04 | 2,412,009 |
| 2016-12-16 | $1.04 | $1.07 | $1.02 | $1.05 | $1.05 | 1,750,852 |
| 2016-12-15 | $1.05 | $1.07 | $1.00 | $1.04 | $1.04 | 3,014,529 |
| 2016-12-14 | $1.12 | $1.15 | $1.05 | $1.10 | $1.10 | 2,165,334 |
| 2016-12-13 | $1.22 | $1.23 | $1.14 | $1.17 | $1.17 | 3,223,420 |
| 2016-12-12 | $1.26 | $1.35 | $1.12 | $1.16 | $1.16 | 7,344,626 |
| 2016-12-09 | $1.15 | $1.16 | $1.00 | $1.06 | $1.06 | 4,500,009 |
| 2016-12-08 | $1.07 | $1.15 | $1.04 | $1.12 | $1.12 | 3,728,815 |
| 2016-12-07 | $1.18 | $1.19 | $1.00 | $1.01 | $1.01 | 5,344,932 |
| 2016-12-06 | $1.26 | $1.30 | $1.01 | $1.18 | $1.18 | 9,250,222 |
| 2016-12-05 | $1.00 | $1.35 | $0.98 | $1.34 | $1.34 | 19,621,727 |
| 2016-12-02 | $0.79 | $0.97 | $0.77 | $0.91 | $0.91 | 8,390,636 |
| 2016-12-01 | $0.62 | $0.80 | $0.60 | $0.76 | $0.76 | 6,919,089 |
| 2016-10-28 | $0.81 | $0.83 | $0.76 | $0.76 | $0.76 | 1,436,440 |
| 2016-10-27 | $0.90 | $1.00 | $0.81 | $0.84 | $0.84 | 4,580,034 |
| 2016-10-26 | $0.79 | $0.79 | $0.74 | $0.76 | $0.76 | 1,160,472 |
| 2016-10-25 | $0.76 | $0.84 | $0.75 | $0.79 | $0.79 | 2,188,641 |
| 2016-10-24 | $0.71 | $0.85 | $0.71 | $0.75 | $0.75 | 2,577,439 |
| 2016-10-21 | $0.75 | $0.85 | $0.71 | $0.71 | $0.71 | 2,598,457 |
| 2016-10-20 | $0.78 | $0.89 | $0.69 | $0.78 | $0.78 | 5,434,485 |
| 2016-10-19 | $0.53 | $0.84 | $0.52 | $0.81 | $0.81 | 7,798,601 |
| 2016-10-18 | $0.50 | $0.53 | $0.50 | $0.53 | $0.53 | 669,327 |
| 2016-10-17 | $0.51 | $0.54 | $0.48 | $0.51 | $0.51 | 1,064,137 |
| 2016-10-11 | $0.49 | $0.53 | $0.46 | $0.52 | $0.52 | 2,782,433 |
| 2016-10-10 | $0.52 | $0.58 | $0.50 | $0.52 | $0.52 | 2,394,033 |
| 2016-10-07 | $0.61 | $0.63 | $0.55 | $0.58 | $0.58 | 1,791,508 |
| 2016-10-06 | $0.65 | $0.74 | $0.60 | $0.61 | $0.61 | 3,272,023 |
| 2016-10-05 | $0.52 | $0.65 | $0.52 | $0.62 | $0.62 | 4,921,180 |
| 2016-10-04 | $0.83 | $0.83 | $0.51 | $0.52 | $0.52 | 8,862,245 |
| 2016-10-03 | $0.89 | $0.90 | $0.81 | $0.84 | $0.84 | 2,551,468 |
| 2016-09-30 | $1.02 | $1.02 | $0.90 | $0.90 | $0.90 | 2,254,853 |
| 2016-09-27 | $1.00 | $1.00 | $0.86 | $0.86 | $0.86 | 4,030,659 |
| 2016-09-26 | $1.01 | $1.05 | $1.01 | $1.01 | $1.01 | 1,292,443 |
| 2016-09-23 | $1.08 | $1.08 | $1.02 | $1.03 | $1.03 | 1,589,509 |
| 2016-09-22 | $1.06 | $1.14 | $1.05 | $1.08 | $1.08 | 1,314,050 |
| 2016-09-21 | $1.13 | $1.18 | $1.01 | $1.06 | $1.06 | 4,807,066 |
| 2016-09-20 | $1.20 | $1.22 | $1.14 | $1.16 | $1.16 | 1,212,508 |
| 2016-09-19 | $1.29 | $1.30 | $1.20 | $1.20 | $1.20 | 2,040,882 |
| 2016-09-16 | $1.28 | $1.30 | $1.26 | $1.30 | $1.30 | 552,715 |
| 2016-09-15 | $1.32 | $1.32 | $1.28 | $1.30 | $1.30 | 353,772 |
| 2016-09-14 | $1.30 | $1.34 | $1.29 | $1.30 | $1.30 | 473,482 |
| 2016-09-13 | $1.33 | $1.33 | $1.29 | $1.29 | $1.29 | 788,027 |
| 2016-09-12 | $1.30 | $1.36 | $1.26 | $1.36 | $1.36 | 655,708 |
| 2016-09-09 | $1.38 | $1.38 | $1.31 | $1.32 | $1.32 | 720,778 |
| 2016-09-08 | $1.29 | $1.39 | $1.29 | $1.38 | $1.38 | 1,171,660 |
| 2016-09-07 | $1.28 | $1.32 | $1.28 | $1.28 | $1.28 | 656,327 |
| 2016-09-06 | $1.32 | $1.35 | $1.28 | $1.28 | $1.28 | 706,061 |
| 2016-09-02 | $1.24 | $1.33 | $1.24 | $1.31 | $1.31 | 854,383 |
| 2016-09-01 | $1.27 | $1.29 | $1.22 | $1.23 | $1.23 | 1,390,639 |
| 2016-08-31 | $1.33 | $1.35 | $1.25 | $1.25 | $1.25 | 2,137,179 |
| 2016-08-30 | $1.38 | $1.43 | $1.33 | $1.35 | $1.35 | 1,027,561 |
| 2016-08-29 | $1.40 | $1.41 | $1.33 | $1.35 | $1.35 | 1,247,776 |
| 2016-08-26 | $1.41 | $1.47 | $1.40 | $1.41 | $1.41 | 556,881 |
| 2016-08-25 | $1.44 | $1.45 | $1.41 | $1.41 | $1.41 | 728,569 |
| 2016-08-24 | $1.47 | $1.50 | $1.45 | $1.45 | $1.45 | 575,642 |
| 2016-08-23 | $1.46 | $1.51 | $1.45 | $1.47 | $1.47 | 869,238 |
| 2016-08-22 | $1.52 | $1.55 | $1.46 | $1.47 | $1.47 | 933,630 |
| 2016-08-19 | $1.59 | $1.60 | $1.52 | $1.54 | $1.54 | 937,311 |
| 2016-08-18 | $1.49 | $1.66 | $1.48 | $1.60 | $1.60 | 1,843,522 |
| 2016-08-17 | $1.55 | $1.58 | $1.43 | $1.49 | $1.49 | 1,271,632 |
| 2016-08-16 | $1.40 | $1.64 | $1.40 | $1.56 | $1.56 | 2,314,013 |
| 2016-08-15 | $1.35 | $1.45 | $1.32 | $1.41 | $1.41 | 1,666,761 |
| 2016-08-12 | $1.51 | $1.54 | $1.35 | $1.36 | $1.36 | 1,676,736 |
| 2016-08-11 | $1.42 | $1.49 | $1.42 | $1.48 | $1.48 | 701,862 |
| 2016-08-10 | $1.52 | $1.52 | $1.42 | $1.42 | $1.42 | 1,120,991 |
| 2016-08-09 | $1.54 | $1.55 | $1.50 | $1.52 | $1.52 | 745,615 |
| 2016-08-08 | $1.53 | $1.58 | $1.52 | $1.54 | $1.54 | 1,125,083 |
| 2016-08-05 | $1.57 | $1.58 | $1.52 | $1.53 | $1.53 | 872,541 |
| 2016-08-04 | $1.56 | $1.65 | $1.55 | $1.57 | $1.57 | 999,002 |
| 2016-08-03 | $1.62 | $1.65 | $1.51 | $1.56 | $1.56 | 1,950,603 |
| 2016-08-02 | $1.73 | $1.74 | $1.60 | $1.65 | $1.65 | 1,114,863 |
| 2016-08-01 | $1.77 | $1.79 | $1.68 | $1.72 | $1.72 | 1,650,785 |
| 2016-07-29 | $1.71 | $1.80 | $1.65 | $1.75 | $1.75 | 1,395,811 |
| 2016-07-28 | $1.88 | $1.88 | $1.69 | $1.75 | $1.75 | 1,672,076 |
| 2016-07-27 | $1.75 | $1.82 | $1.74 | $1.79 | $1.79 | 1,117,321 |
| 2016-07-26 | $1.74 | $1.80 | $1.74 | $1.74 | $1.74 | 992,788 |
| 2016-07-25 | $1.89 | $1.89 | $1.69 | $1.77 | $1.77 | 1,306,076 |
| 2016-07-22 | $1.63 | $1.87 | $1.63 | $1.84 | $1.84 | 2,831,465 |
| 2016-07-21 | $1.80 | $1.83 | $1.61 | $1.63 | $1.63 | 2,324,750 |
| 2016-07-20 | $1.89 | $1.89 | $1.75 | $1.77 | $1.77 | 1,537,232 |
| 2016-07-19 | $2.05 | $2.05 | $1.74 | $1.86 | $1.86 | 3,465,494 |
| 2016-07-18 | $2.07 | $2.09 | $1.95 | $1.98 | $1.98 | 4,089,133 |
| 2016-07-15 | $1.86 | $2.00 | $1.81 | $1.98 | $1.98 | 5,763,085 |
| 2016-07-14 | $1.74 | $1.95 | $1.71 | $1.76 | $1.76 | 5,050,786 |
| 2016-07-13 | $1.58 | $1.74 | $1.55 | $1.67 | $1.67 | 2,526,760 |
| 2016-07-12 | $1.40 | $1.60 | $1.39 | $1.53 | $1.53 | 2,825,526 |
| 2016-07-11 | $1.40 | $1.41 | $1.34 | $1.37 | $1.37 | 867,562 |
| 2016-07-08 | $1.38 | $1.41 | $1.36 | $1.39 | $1.39 | 745,954 |
| 2016-07-07 | $1.35 | $1.41 | $1.32 | $1.36 | $1.36 | 874,729 |
| 2016-07-06 | $1.32 | $1.40 | $1.32 | $1.34 | $1.34 | 783,630 |
| 2016-07-05 | $1.43 | $1.46 | $1.33 | $1.34 | $1.34 | 717,385 |
| 2016-07-01 | $1.41 | $1.47 | $1.40 | $1.43 | $1.43 | 1,107,328 |
| 2016-06-30 | $1.36 | $1.41 | $1.36 | $1.41 | $1.41 | 1,039,115 |
| 2016-06-29 | $1.25 | $1.43 | $1.24 | $1.35 | $1.35 | 1,998,887 |
| 2016-06-28 | $1.20 | $1.26 | $1.18 | $1.24 | $1.24 | 805,254 |
| 2016-06-27 | $1.23 | $1.26 | $1.14 | $1.15 | $1.15 | 918,959 |
| 2016-06-24 | $1.09 | $1.25 | $1.07 | $1.23 | $1.23 | 1,533,283 |
| 2016-06-23 | $1.23 | $1.26 | $1.22 | $1.22 | $1.22 | 715,636 |
| 2016-06-22 | $1.26 | $1.27 | $1.23 | $1.23 | $1.23 | 601,885 |
| 2016-06-21 | $1.26 | $1.27 | $1.23 | $1.26 | $1.26 | 594,470 |
| 2016-06-20 | $1.26 | $1.30 | $1.25 | $1.26 | $1.26 | 950,373 |
| 2016-06-17 | $1.20 | $1.27 | $1.20 | $1.23 | $1.23 | 1,398,809 |
| 2016-06-16 | $1.29 | $1.30 | $1.09 | $1.16 | $1.16 | 3,515,104 |
| 2016-06-15 | $1.34 | $1.35 | $1.30 | $1.31 | $1.31 | 815,746 |
| 2016-06-14 | $1.38 | $1.39 | $1.32 | $1.34 | $1.34 | 1,229,298 |
| 2016-06-13 | $1.40 | $1.42 | $1.37 | $1.39 | $1.39 | 796,687 |
| 2016-06-10 | $1.43 | $1.43 | $1.37 | $1.38 | $1.38 | 1,320,803 |
| 2016-06-09 | $1.45 | $1.47 | $1.41 | $1.45 | $1.45 | 830,678 |
| 2016-06-08 | $1.45 | $1.50 | $1.44 | $1.49 | $1.49 | 1,635,167 |
| 2016-06-07 | $1.46 | $1.47 | $1.42 | $1.43 | $1.43 | 882,771 |
| 2016-06-06 | $1.44 | $1.47 | $1.42 | $1.46 | $1.46 | 900,871 |
| 2016-06-03 | $1.43 | $1.45 | $1.39 | $1.42 | $1.42 | 593,094 |
| 2016-06-02 | $1.41 | $1.45 | $1.40 | $1.45 | $1.45 | 611,734 |
| 2016-06-01 | $1.49 | $1.49 | $1.40 | $1.44 | $1.44 | 1,003,561 |
| 2016-05-31 | $1.45 | $1.49 | $1.43 | $1.45 | $1.45 | 680,516 |
| 2016-05-27 | $1.41 | $1.47 | $1.40 | $1.43 | $1.43 | 950,246 |
| 2016-05-26 | $1.50 | $1.53 | $1.42 | $1.44 | $1.44 | 996,768 |
| 2016-05-25 | $1.44 | $1.50 | $1.44 | $1.49 | $1.49 | 1,019,005 |
| 2016-05-24 | $1.50 | $1.50 | $1.42 | $1.44 | $1.44 | 621,908 |
| 2016-05-23 | $1.50 | $1.53 | $1.40 | $1.47 | $1.47 | 806,317 |
| 2016-05-20 | $1.44 | $1.53 | $1.43 | $1.50 | $1.50 | 1,211,902 |
| 2016-05-19 | $1.43 | $1.46 | $1.34 | $1.41 | $1.41 | 1,802,277 |
| 2016-05-18 | $1.53 | $1.55 | $1.45 | $1.47 | $1.47 | 1,318,622 |
| 2016-05-17 | $1.53 | $1.58 | $1.50 | $1.54 | $1.54 | 772,059 |
| 2016-05-16 | $1.49 | $1.59 | $1.49 | $1.51 | $1.51 | 1,204,914 |
| 2016-05-13 | $1.43 | $1.55 | $1.39 | $1.49 | $1.49 | 1,431,113 |
| 2016-05-12 | $1.47 | $1.51 | $1.43 | $1.43 | $1.43 | 1,170,567 |
| 2016-05-11 | $1.47 | $1.50 | $1.42 | $1.47 | $1.47 | 1,326,684 |
| 2016-05-10 | $1.55 | $1.58 | $1.43 | $1.48 | $1.48 | 2,020,771 |
| 2016-05-09 | $1.62 | $1.62 | $1.51 | $1.57 | $1.57 | 1,045,529 |
| 2016-05-06 | $1.56 | $1.62 | $1.53 | $1.59 | $1.59 | 1,284,383 |
| 2016-05-05 | $1.70 | $1.72 | $1.57 | $1.59 | $1.59 | 1,345,611 |
| 2016-05-04 | $1.70 | $1.76 | $1.58 | $1.61 | $1.61 | 1,445,271 |
| 2016-05-03 | $1.70 | $1.83 | $1.65 | $1.67 | $1.67 | 1,794,740 |
| 2016-05-02 | $1.72 | $1.73 | $1.64 | $1.70 | $1.70 | 1,467,993 |
| 2016-04-20 | $1.74 | $1.84 | $1.71 | $1.76 | $1.76 | 1,998,977 |
| 2016-04-19 | $1.68 | $1.76 | $1.62 | $1.74 | $1.74 | 2,470,123 |
| 2016-04-18 | $1.60 | $1.69 | $1.53 | $1.63 | $1.63 | 2,519,870 |
| 2016-04-15 | $1.74 | $1.82 | $1.65 | $1.69 | $1.69 | 2,533,351 |
| 2016-04-14 | $2.04 | $2.04 | $1.78 | $1.82 | $1.82 | 2,988,073 |
| 2016-04-13 | $2.11 | $2.17 | $1.83 | $1.93 | $1.93 | 5,601,828 |
| 2016-04-12 | $1.92 | $2.09 | $1.90 | $2.07 | $2.07 | 4,594,090 |
| 2016-04-11 | $1.79 | $1.94 | $1.73 | $1.83 | $1.83 | 3,361,354 |
| 2016-04-08 | $1.67 | $1.81 | $1.56 | $1.72 | $1.72 | 5,094,997 |
| 2016-04-07 | $1.45 | $1.55 | $1.41 | $1.50 | $1.50 | 2,593,623 |
| 2016-04-06 | $1.43 | $1.47 | $1.40 | $1.40 | $1.40 | 1,224,120 |
| 2016-04-05 | $1.47 | $1.48 | $1.38 | $1.42 | $1.42 | 968,252 |
| 2016-04-04 | $1.38 | $1.47 | $1.38 | $1.46 | $1.46 | 1,539,836 |
| 2016-04-01 | $1.40 | $1.45 | $1.39 | $1.40 | $1.40 | 1,469,182 |
| 2016-03-28 | $1.41 | $1.45 | $1.35 | $1.39 | $1.39 | 1,150,030 |
| 2016-03-24 | $1.45 | $1.49 | $1.38 | $1.40 | $1.40 | 2,820,987 |
| 2016-03-23 | $1.56 | $1.59 | $1.48 | $1.49 | $1.49 | 1,738,399 |
| 2016-03-22 | $1.58 | $1.60 | $1.45 | $1.57 | $1.57 | 3,120,572 |
| 2016-03-21 | $1.72 | $1.75 | $1.53 | $1.56 | $1.56 | 3,957,496 |
| 2016-03-18 | $2.02 | $2.05 | $1.60 | $1.60 | $1.60 | 17,904,027 |
| 2016-03-17 | $2.15 | $2.21 | $1.93 | $1.98 | $1.98 | 3,472,456 |
| 2016-03-16 | $2.13 | $2.19 | $1.98 | $2.15 | $2.15 | 2,938,043 |
| 2016-03-15 | $2.07 | $2.12 | $2.02 | $2.07 | $2.07 | 1,974,131 |
| 2016-03-14 | $2.25 | $2.32 | $2.05 | $2.07 | $2.07 | 2,891,523 |
| 2016-03-11 | $2.35 | $2.44 | $2.19 | $2.31 | $2.31 | 2,592,711 |
| 2016-03-10 | $2.25 | $2.30 | $2.12 | $2.28 | $2.28 | 2,205,326 |
| 2016-03-09 | $2.18 | $2.22 | $2.05 | $2.20 | $2.20 | 2,039,069 |
| 2016-03-08 | $2.46 | $2.54 | $2.02 | $2.02 | $2.02 | 2,911,407 |
| 2016-03-07 | $2.24 | $2.58 | $2.12 | $2.58 | $2.58 | 5,404,034 |
| 2016-03-04 | $2.15 | $2.68 | $2.12 | $2.61 | $2.61 | 4,730,648 |
| 2016-03-03 | $2.05 | $2.14 | $2.00 | $2.11 | $2.11 | 2,577,449 |
| 2016-03-02 | $1.87 | $1.99 | $1.81 | $1.98 | $1.98 | 1,582,316 |
| 2016-03-01 | $1.96 | $1.97 | $1.80 | $1.89 | $1.89 | 1,891,784 |
| 2016-02-26 | $2.04 | $2.05 | $1.95 | $2.02 | $2.02 | 1,056,170 |
| 2016-02-25 | $2.10 | $2.13 | $1.91 | $1.99 | $1.96 | 1,452,874 |
| 2016-02-24 | $1.86 | $2.17 | $1.77 | $2.15 | $2.12 | 1,866,754 |
| 2016-02-23 | $2.07 | $2.10 | $1.90 | $1.90 | $1.87 | 2,062,069 |
| 2016-02-22 | $2.19 | $2.26 | $2.09 | $2.17 | $2.14 | 2,038,619 |
| 2016-02-19 | $1.94 | $2.08 | $1.91 | $2.07 | $2.04 | 986,769 |
| 2016-02-18 | $2.27 | $2.30 | $1.86 | $1.86 | $1.83 | 1,896,642 |
| 2016-02-17 | $2.17 | $2.28 | $2.06 | $2.20 | $2.17 | 2,491,871 |
| 2016-02-16 | $2.29 | $2.32 | $2.05 | $2.06 | $2.03 | 1,750,864 |
| 2016-02-12 | $2.14 | $2.24 | $2.07 | $2.21 | $2.18 | 1,805,777 |
| 2016-02-11 | $1.80 | $2.00 | $1.75 | $1.99 | $1.96 | 1,648,779 |
| 2016-02-10 | $1.92 | $2.03 | $1.86 | $1.86 | $1.83 | 1,129,455 |
| 2016-02-09 | $2.02 | $2.10 | $1.90 | $1.95 | $1.92 | 1,281,542 |
| 2016-02-08 | $2.04 | $2.21 | $2.00 | $2.05 | $2.02 | 1,340,829 |
| 2016-02-05 | $2.28 | $2.34 | $2.06 | $2.16 | $2.13 | 1,489,237 |
| 2016-02-04 | $2.29 | $2.45 | $2.25 | $2.34 | $2.31 | 1,132,564 |
| 2016-02-03 | $2.10 | $2.28 | $2.00 | $2.22 | $2.19 | 2,293,623 |
| 2016-02-02 | $2.18 | $2.19 | $2.05 | $2.05 | $2.02 | 1,789,118 |
| 2016-02-01 | $2.60 | $2.61 | $2.23 | $2.27 | $2.24 | 1,377,015 |
| 2016-01-29 | $2.55 | $2.69 | $2.43 | $2.65 | $2.61 | 2,636,916 |
| 2016-01-28 | $2.04 | $2.50 | $2.00 | $2.40 | $2.36 | 3,330,625 |
| 2016-01-27 | $1.92 | $2.10 | $1.85 | $1.88 | $1.83 | 1,614,439 |
| 2016-01-26 | $1.73 | $2.05 | $1.73 | $1.96 | $1.91 | 4,161,079 |
| 2016-01-25 | $2.11 | $2.20 | $1.58 | $1.66 | $1.62 | 2,669,736 |
| 2016-01-22 | $2.09 | $2.18 | $1.95 | $2.10 | $2.04 | 1,940,621 |
| 2016-01-21 | $1.68 | $2.03 | $1.67 | $1.90 | $1.85 | 2,000,198 |
| 2016-01-20 | $1.40 | $1.75 | $1.29 | $1.72 | $1.67 | 2,908,727 |
| 2016-01-19 | $2.15 | $2.21 | $1.55 | $1.55 | $1.51 | 3,608,236 |
| 2016-01-13 | $2.55 | $2.77 | $2.38 | $2.67 | $2.60 | 2,466,565 |
| 2016-01-12 | $2.70 | $2.78 | $2.38 | $2.55 | $2.48 | 2,027,040 |
| 2016-01-11 | $2.91 | $2.99 | $2.65 | $2.66 | $2.59 | 1,830,191 |
| 2016-01-08 | $2.77 | $2.93 | $2.75 | $2.90 | $2.82 | 1,458,090 |
| 2016-01-07 | $2.66 | $2.91 | $2.58 | $2.68 | $2.61 | 1,735,396 |
| 2016-01-06 | $2.85 | $3.00 | $2.70 | $2.70 | $2.63 | 1,951,011 |
| 2016-01-05 | $3.10 | $3.14 | $2.95 | $2.95 | $2.87 | 944,273 |
| 2016-01-04 | $3.03 | $3.17 | $2.87 | $3.11 | $3.03 | 1,725,352 |
(VNRSQ) News Headlines
Recent (VNRSQ) News
Similar Companies to (VNRSQ) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |