Knightsbridge Tankers Ltd $11.82

down 0.00


15/4/2014 08:10 PM  |  NASDAQ : VLCCF  
Industries : Transportation / Shipping
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VLCCF historical data

Date Open High Low Close Volume
4/15/201411.6512.1811.3211.821,128,710
4/14/201412.3212.4411.6411.79578,742
4/11/201412.3812.5812.1012.26655,276
4/10/201413.4713.6812.3512.52549,335
4/9/201413.2213.5712.8613.44299,113
4/8/201413.1713.5013.0213.16453,547
4/7/201413.6113.6412.8713.231,050,140
4/4/201414.1314.3813.6513.74442,814
4/3/201413.9514.3113.8614.07545,106
4/2/201414.1514.1513.8113.99324,817
4/1/201413.6014.1513.3214.14569,619
3/31/201413.7614.1013.4513.55498,351
3/28/201412.9313.7012.9113.65455,681
3/27/201413.0013.8012.5412.93681,654
3/26/201413.5913.8413.0413.04496,757
3/25/201413.5513.8213.4913.54494,683
3/24/201413.9714.0013.0613.42869,575
3/21/201414.1114.4113.9713.97590,276
3/20/201414.2614.6013.9214.01478,840
3/19/201414.3514.6014.2614.50504,016
3/18/201414.2514.5014.0214.32612,344
3/17/201414.2214.8513.8814.25841,277
3/14/201412.9614.0512.8214.001,390,370
3/13/201413.0713.1712.7012.97607,235
3/12/201412.1613.0311.7512.98964,611
3/11/201411.7613.2211.7512.802,733,840
3/10/201411.0111.2610.9311.23455,385
3/7/201411.1811.2410.8711.10316,818
3/6/201411.4511.5410.9611.16654,487
3/5/201410.8511.4010.7611.34812,684
3/4/201410.2810.9910.2310.83734,528
3/3/201410.3210.479.9910.21379,463
2/28/201410.0010.689.9810.36899,878
2/27/20149.9410.139.849.97151,977
2/26/20149.8510.169.709.95229,591
2/25/20149.979.989.789.82149,916
2/24/20149.7410.169.719.93349,820
2/21/20149.9110.009.649.68244,635
2/20/20149.659.899.619.84218,877
2/19/20149.909.919.579.62251,729
2/18/201410.0810.209.909.90241,480
2/14/201410.1110.269.8910.09199,222
2/13/201410.1310.329.9710.24321,775
2/12/201410.1310.2610.0910.18216,534
2/11/201410.0910.2010.0110.15203,089
2/10/201410.1210.299.7910.07390,117
2/7/201410.0410.329.9310.07597,180
2/6/20149.9210.299.7310.02551,977
2/5/20149.279.958.939.94559,680
2/4/20148.989.478.519.26819,511
2/3/20149.439.658.989.00484,210
1/31/20149.319.619.219.42250,482
1/30/20149.629.819.509.50267,804
1/29/20149.789.839.469.54268,688
1/28/20149.469.939.339.84483,925
1/27/20149.349.689.239.42364,049
1/24/20149.959.959.309.36493,670
1/23/201410.0110.109.7710.05526,034
1/22/201410.4710.479.9810.10400,267
1/21/201410.2910.5010.0110.49466,367
1/17/201410.0810.369.9110.21341,777
1/16/20149.5610.469.5610.04918,006
1/15/20149.269.669.219.54389,047
1/14/20149.439.449.039.15344,317
1/13/20149.259.368.949.05409,726
1/10/20149.799.799.259.31397,979
1/9/20149.709.909.439.83422,848
1/8/20149.639.759.339.70505,023
1/7/20149.539.709.509.61551,622
1/6/20149.259.519.189.48477,911
1/3/20149.009.228.989.20216,751
1/2/20149.159.248.958.98294,664
12/31/20139.039.379.039.19311,407
12/30/20139.629.629.009.09406,160
12/27/20139.259.719.239.65493,723
12/26/20139.139.389.109.18369,512
12/24/20139.129.209.059.16190,164
12/23/20139.299.298.889.08389,622
12/20/20138.839.228.819.211,177,480
12/19/20138.588.948.588.77446,414
12/18/20138.588.798.508.71616,026
12/17/20138.698.758.388.56715,231
12/16/20138.918.948.508.64651,532
12/13/20138.148.738.078.63686,702
12/12/20138.038.097.878.00275,829
12/11/20137.708.107.707.99425,788
12/10/20137.887.987.577.68253,695
12/9/20137.937.997.717.86307,513
12/6/20138.158.207.817.88320,640
12/5/20137.958.197.878.14410,830
12/4/20137.527.957.527.91554,763
12/3/20137.637.727.387.53302,877
12/2/20137.897.997.577.62294,934
11/29/20137.658.237.657.81404,674
11/27/20137.227.567.217.55219,445
11/26/20137.387.507.257.27263,272
11/25/20137.447.807.357.57417,271
11/22/20137.537.607.427.44412,521
11/21/20137.927.927.547.59494,671
11/20/20137.737.887.727.86253,620
Trading Center