VERESEN $13.19

down -0.01


17/5/2013 02:17 PM  |  OTC : FCGYF  |  Industries : Transportation and Warehousing / Pipeline Transportation of Crude Oil
Type:

FCGYF historical data

Date Open High Low Close Volume
5/17/2013 13.07 13.19 13.07 13.19 30
5/16/2013 13.19 13.20 13.18 13.20 50
5/15/2013 13.13 13.13 13.10 13.10 26
5/14/2013 13.08 13.34 13.08 13.17 160
5/13/2013 13.14 13.14 13.14 13.14 0
5/10/2013 13.14 13.14 13.14 13.14 10
5/9/2013 13.37 13.37 13.37 13.37 0
5/8/2013 13.40 13.40 13.37 13.37 11
5/7/2013 13.74 13.74 13.74 13.74 9
5/6/2013 13.70 13.70 13.70 13.70 0
5/3/2013 13.45 13.75 13.45 13.70 154
5/2/2013 13.37 13.47 13.34 13.34 91
5/1/2013 13.21 13.24 13.17 13.23 54
4/30/2013 13.33 13.33 13.32 13.32 84
4/29/2013 12.85 12.87 12.85 12.87 25
4/26/2013 12.82 12.82 12.82 12.82 1
4/25/2013 12.85 12.85 12.83 12.83 12
4/24/2013 12.63 12.63 12.63 12.63 1
4/23/2013 12.58 12.58 12.58 12.58 0
4/22/2013 12.58 12.58 12.58 12.58 2
4/19/2013 12.67 12.67 12.67 12.67 0
4/18/2013 12.66 12.67 12.66 12.67 12
4/17/2013 12.59 12.59 12.59 12.59 5
4/16/2013 12.66 12.66 12.66 12.66 7
4/15/2013 12.65 12.65 12.63 12.63 61
4/12/2013 12.77 12.77 12.77 12.77 10
4/11/2013 12.74 12.74 12.74 12.74 0
4/10/2013 12.72 12.74 12.72 12.74 70
4/9/2013 12.49 12.49 12.49 12.49 0
4/8/2013 12.49 12.49 12.49 12.49 0
4/5/2013 12.49 12.49 12.49 12.49 10
4/4/2013 12.69 12.69 12.69 12.69 0
4/3/2013 12.69 12.69 12.69 12.69 1
4/2/2013 12.83 12.83 12.82 12.82 20
4/1/2013 12.79 12.79 12.79 12.79 0
3/28/2013 12.78 12.79 12.78 12.79 23
3/27/2013 12.79 12.82 12.79 12.82 28
3/26/2013 12.79 12.83 12.79 12.83 110
3/25/2013 12.78 12.78 12.78 12.78 0
3/22/2013 12.74 12.78 12.74 12.78 47
3/21/2013 12.74 12.74 12.74 12.74 14
3/20/2013 12.73 12.73 12.73 12.73 2
3/19/2013 12.80 12.80 12.80 12.80 1
3/18/2013 12.43 12.43 12.43 12.43 0
3/15/2013 12.43 12.43 12.43 12.43 0
3/14/2013 12.43 12.43 12.43 12.43 0
3/13/2013 12.43 12.43 12.43 12.43 0
3/12/2013 12.43 12.43 12.43 12.43 0
3/11/2013 12.43 12.43 12.43 12.43 0
3/8/2013 12.38 12.43 12.38 12.43 32
3/7/2013 12.36 12.36 12.36 12.36 652
3/6/2013 12.51 12.51 12.51 12.51 69
3/5/2013 12.62 12.62 12.62 12.62 20
3/4/2013 12.65 12.65 12.65 12.65 94
3/1/2013 12.32 12.32 12.32 12.32 0
2/28/2013 12.32 12.32 12.32 12.32 59
2/27/2013 12.61 12.61 12.61 12.61 0
2/26/2013 12.60 12.61 12.60 12.61 25
2/25/2013 12.77 12.77 12.76 12.76 19
2/22/2013 12.72 12.72 12.72 12.72 0
2/21/2013 12.72 12.73 12.72 12.72 28
2/20/2013 12.84 12.84 12.83 12.84 81
2/19/2013 12.86 13.04 12.84 13.04 241
2/15/2013 12.83 12.87 12.83 12.87 10
2/14/2013 12.87 12.88 12.87 12.88 2
2/13/2013 12.86 12.86 12.86 12.86 12
2/12/2013 12.86 12.86 12.86 12.86 0
2/11/2013 12.86 12.86 12.86 12.86 0
2/8/2013 12.85 12.86 12.85 12.86 39
2/7/2013 12.76 12.76 12.76 12.76 0
2/6/2013 12.76 12.76 12.76 12.76 8
2/5/2013 12.87 12.87 12.87 12.87 0
2/4/2013 12.87 12.87 12.87 12.87 0
2/1/2013 12.87 12.87 12.87 12.87 0
1/31/2013 12.87 12.87 12.87 12.87 25
1/30/2013 12.91 12.92 12.82 12.83 60
1/29/2013 12.82 12.82 12.82 12.82 11
1/28/2013 12.72 12.72 12.72 12.72 0
1/25/2013 12.81 12.81 12.72 12.72 46
1/24/2013 12.85 12.85 12.85 12.85 0
1/23/2013 12.85 12.85 12.85 12.85 275
1/22/2013 12.54 12.54 12.54 12.54 0
1/18/2013 12.68 12.68 12.54 12.54 25
1/17/2013 12.65 12.65 12.65 12.65 301
1/16/2013 12.40 12.40 12.40 12.40 0
1/15/2013 12.40 12.40 12.40 12.40 237
1/14/2013 12.29 12.32 12.29 12.30 175
1/11/2013 12.08 12.08 12.08 12.08 0
1/10/2013 12.08 12.08 12.08 12.08 0
1/9/2013 12.08 12.08 12.08 12.08 0
1/8/2013 12.08 12.08 12.08 12.08 0
1/7/2013 12.08 12.08 12.08 12.08 0
1/4/2013 12.08 12.08 12.08 12.08 0
1/3/2013 12.08 12.08 12.08 12.08 0
1/2/2013 12.08 12.08 12.08 12.08 27
12/31/2012 11.57 11.62 11.54 11.54 417
12/28/2012 11.69 11.69 11.61 11.63 401
12/27/2012 11.76 11.79 11.75 11.75 76
12/26/2012 11.87 11.87 11.87 11.87 0
12/24/2012 11.84 11.87 11.73 11.87 53
Marketplace
Trading Center