|
Song Da Water Investment JSC., (VCW : UPCOM)
Utilities : Water
|
29.00
0.00/0.00%
3:05:01 PM
|
|
|
|
Closing price on 2/10/2017
|
|
| Open |
42.00 |
| High |
42.00 |
| Low |
42.00 |
| Volume |
0 |
| Split-adjusted Price |
21.87 |
|
|
VCW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/10/2017
|
0.00 / 0.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
21.87
|
0
|
|
|
2/9/2017
|
+0.10 / +0.24%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
21.87
|
400
|
|
|
2/8/2017
|
-0.10 / -0.24%
|
41.90
|
42.50
|
41.90
|
41.90
|
42.05
|
21.82
|
14,600
|
|
|
2/7/2017
|
+0.40 / +0.96%
|
41.60
|
42.10
|
41.60
|
42.00
|
41.86
|
21.87
|
40,000
|
|
|
2/6/2017
|
0.00 / 0.00%
|
41.60
|
41.60
|
41.60
|
41.60
|
41.60
|
21.66
|
0
|
|
|
2/3/2017
|
0.00 / 0.00%
|
41.60
|
41.60
|
41.60
|
41.60
|
41.60
|
21.66
|
0
|
|
|
2/2/2017
|
0.00 / 0.00%
|
41.60
|
41.60
|
41.60
|
41.60
|
41.60
|
21.66
|
0
|
|
|
1/25/2017
|
0.00 / 0.00%
|
41.60
|
41.60
|
41.60
|
41.60
|
41.60
|
21.66
|
700
|
|
|
1/24/2017
|
0.00 / 0.00%
|
41.60
|
41.60
|
41.60
|
41.60
|
41.60
|
21.66
|
0
|
|
|
1/23/2017
|
0.00 / 0.00%
|
41.60
|
41.60
|
41.60
|
41.60
|
41.60
|
21.66
|
0
|
|
|
1/20/2017
|
-0.20 / -0.48%
|
41.60
|
41.60
|
41.60
|
41.60
|
41.60
|
21.66
|
1,200
|
|
|
1/19/2017
|
-0.10 / -0.24%
|
41.60
|
41.80
|
41.60
|
41.80
|
41.65
|
21.77
|
19,600
|
|
|
1/18/2017
|
+0.30 / +0.72%
|
41.50
|
41.90
|
41.50
|
41.90
|
41.81
|
21.82
|
15,000
|
|
|
1/17/2017
|
+0.10 / +0.24%
|
41.60
|
41.60
|
41.60
|
41.60
|
41.60
|
21.66
|
0
|
|
|
1/16/2017
|
-0.40 / -0.95%
|
41.90
|
41.90
|
41.50
|
41.50
|
41.59
|
21.61
|
22,100
|
|
|
1/13/2017
|
+0.10 / +0.24%
|
41.70
|
41.90
|
41.70
|
41.90
|
41.86
|
21.82
|
9,600
|
|
|
1/12/2017
|
-0.20 / -0.48%
|
41.70
|
41.80
|
41.70
|
41.80
|
41.75
|
21.77
|
2,000
|
|
|
1/11/2017
|
+0.50 / +1.20%
|
41.50
|
42.00
|
41.50
|
42.00
|
41.68
|
21.87
|
3,100
|
|
|
1/10/2017
|
0.00 / 0.00%
|
41.50
|
41.50
|
41.50
|
41.50
|
41.50
|
21.61
|
6,800
|
|
|
1/9/2017
|
-0.10 / -0.24%
|
41.50
|
41.50
|
41.50
|
41.50
|
41.50
|
21.61
|
5,500
|
|
|
1/6/2017
|
-0.50 / -1.19%
|
41.50
|
41.90
|
41.50
|
41.50
|
41.57
|
21.61
|
39,300
|
|
|
1/5/2017
|
+0.70 / +1.69%
|
41.80
|
42.00
|
41.30
|
42.00
|
41.47
|
21.87
|
31,400
|
|
|
1/4/2017
|
-0.10 / -0.24%
|
41.40
|
41.50
|
41.10
|
41.30
|
41.34
|
21.51
|
18,000
|
|
|
1/3/2017
|
0.00 / 0.00%
|
41.40
|
41.40
|
41.30
|
41.40
|
41.35
|
21.56
|
18,800
|
|
|
12/30/2016
|
+0.10 / +0.24%
|
41.00
|
41.50
|
41.00
|
41.40
|
41.44
|
21.56
|
10,400
|
|
|
12/29/2016
|
+0.30 / +0.73%
|
41.40
|
41.50
|
41.30
|
41.30
|
41.41
|
21.51
|
20,600
|
|
|
12/28/2016
|
-0.70 / -1.68%
|
41.70
|
42.00
|
41.00
|
41.00
|
41.31
|
21.35
|
22,120
|
|
|
12/27/2016
|
+0.70 / +1.71%
|
40.50
|
41.70
|
40.30
|
41.70
|
41.01
|
21.72
|
21,800
|
|
|
12/26/2016
|
-0.30 / -0.73%
|
40.50
|
41.30
|
40.50
|
41.00
|
40.97
|
21.35
|
13,200
|
|
|
12/23/2016
|
+0.90 / +2.22%
|
40.50
|
41.80
|
40.50
|
41.40
|
41.27
|
21.56
|
32,400
|
|
|
|
|
|