VIVA ENERGY REIT (VVR)

News

Historical Prices

code close_date close_price volume day_high_price day_low_price change_in_percent
VVR 2017-12-22 00:00:00.110000 2.25 1003007 2.26 2.23 0.446%
VVR 2017-12-22 00:00:00.110000 2.25 1003007 2.26 2.23 0.446%
VVR 2017-12-22 00:00:00.110000 2.25 1003007 2.26 2.23 0.446%
VVR 2017-12-21 00:00:00.110000 2.24 2167286 2.24 2.19 0%
VVR 2017-12-20 00:00:00.110000 2.24 652406 2.255 2.24 -0.444%
VVR 2017-12-19 00:00:00.110000 2.25 1666004 2.26 2.23 -0.881%
VVR 2017-12-18 00:00:00.110000 2.27 1209941 2.27 2.23 1.339%
VVR 2017-12-15 00:00:00.110000 2.24 1009600 2.24 2.22 0.448%
VVR 2017-12-14 00:00:00.110000 2.23 856483 2.26 2.23 -0.889%
VVR 2017-12-13 00:00:00.110000 2.25 1660043 2.27 2.22 0.446%
VVR 2017-12-12 00:00:00.110000 2.24 2116020 2.25 2.195 1.818%
VVR 2017-12-11 00:00:00.110000 2.2 3169269 2.2 2.19 0.457%
VVR 2017-12-08 00:00:00.110000 2.19 1979763 2.19 2.17 0.922%
VVR 2017-12-07 00:00:00.110000 2.17 2620059 2.195 2.17 -0.459%
VVR 2017-12-06 00:00:00.110000 2.18 1191659 2.18 2.165 0.461%
VVR 2017-12-05 00:00:00.110000 2.17 1146925 2.19 2.17 -0.459%
VVR 2017-12-04 00:00:00.110000 2.18 1318581 2.2 2.18 0%
VVR 2017-12-01 00:00:00.110000 2.18 762707 2.195 2.18 0%
VVR 2017-11-30 00:00:00.110000 2.18 1602871 2.185 2.17 0%
VVR 2017-11-29 00:00:00.110000 2.18 1451128 2.2 2.17 0%
VVR 2017-11-28 00:00:00.110000 2.18 1804081 2.2 2.17 0%
VVR 2017-11-27 00:00:00.110000 2.18 1085473 2.19 2.17 0.461%
VVR 2017-11-24 00:00:00.110000 2.17 1273528 2.18 2.165 0%
VVR 2017-11-23 00:00:00.110000 2.17 1043682 2.185 2.16 -0.459%
VVR 2017-11-22 00:00:00.110000 2.18 1216038 2.19 2.17 0.461%
VVR 2017-11-21 00:00:00.110000 2.17 1192181 2.18 2.16 0.463%
VVR 2017-11-17 00:00:00.110000 2.17 1223119 2.18 2.16 0%
VVR 2017-11-17 00:00:00.110000 2.17 1223119 2.18 2.16 0%
VVR 2017-11-17 00:00:00.110000 2.17 1223119 2.18 2.16 0%
VVR 2017-11-16 00:00:00.110000 2.17 840118 2.18 2.16 0%
VVR 2017-11-15 00:00:00.110000 2.17 1260403 2.18 2.16 0%
VVR 2017-11-14 00:00:00.110000 2.17 1193039 2.18 2.16 -0.459%
VVR 2017-11-13 00:00:00.110000 2.18 874755 2.18 2.17 0%
VVR 2017-11-10 00:00:00.110000 2.18 2029164 2.18 2.16 0.461%
VVR 2017-11-10 00:00:00.110000 2.18 2029164 2.18 2.16 0.461%
VVR 2017-11-10 00:00:00.110000 2.18 2029164 2.18 2.16 0.461%
VVR 2017-11-09 00:00:00.110000 2.17 1677806 2.18 2.165 0.463%
VVR 2017-11-08 00:00:00.110000 2.16 869636 2.18 2.16 -0.461%
VVR 2017-11-07 00:00:00.110000 2.17 1054163 2.175 2.15 1.402%
VVR 2017-11-06 00:00:00.110000 2.14 1074775 2.18 2.14 -0.926%
VVR 2017-11-03 00:00:00.110000 2.16 559618 2.17 2.14 0.935%
VVR 2017-11-03 00:00:00.110000 2.16 559618 2.17 2.14 0.935%
VVR 2017-11-03 00:00:00.110000 2.16 559618 2.17 2.14 0.935%
VVR 2017-11-02 00:00:00.110000 2.14 959712 2.14 2.125 0.469%
VVR 2017-11-01 00:00:00.110000 2.13 1378578 2.14 2.12 -0.467%
VVR 2017-10-31 00:00:00.110000 2.14 1148529 2.14 2.12 0.469%
VVR 2017-10-30 00:00:00.110000 2.13 1134292 2.15 2.13 -0.467%
VVR 2017-10-27 00:00:00.110000 2.14 1789869 2.16 2.12 -0.465%
VVR 2017-10-27 00:00:00.110000 2.14 1789869 2.16 2.12 -0.465%
VVR 2017-10-27 00:00:00.110000 2.14 1789869 2.16 2.12 -0.465%
VVR 2017-10-26 00:00:00.110000 2.15 1579994 2.19 2.15 -1.376%
VVR 2017-10-25 00:00:00.110000 2.18 969608 2.18 2.17 0.461%
VVR 2017-10-24 00:00:00.110000 2.17 536100 2.19 2.16 -0.459%
VVR 2017-10-23 00:00:00.110000 2.18 756630 2.2 2.16 -0.457%
VVR 2017-10-20 00:00:00.110000 2.19 922674 2.2 2.175 0%
VVR 2017-10-20 00:00:00.110000 2.19 922674 2.2 2.175 0%
VVR 2017-10-20 00:00:00.110000 2.19 922674 2.2 2.175 0%
VVR 2017-10-19 00:00:00.110000 2.19 1170264 2.19 2.17 1.86%
VVR 2017-10-18 00:00:00.110000 2.15 870689 2.16 2.14 0%
VVR 2017-10-17 00:00:00.110000 2.15 698770 2.16 2.14 0.467%
VVR 2017-10-16 00:00:00.110000 2.14 1254259 2.16 2.14 -0.465%
VVR 2017-10-13 00:00:00.110000 2.15 794022 2.15 2.13 0.467%
VVR 2017-10-13 00:00:00.110000 2.15 794022 2.15 2.13 0.467%
VVR 2017-10-13 00:00:00.110000 2.15 794022 2.15 2.13 0.467%
VVR 2017-10-12 00:00:00.110000 2.14 798793 2.16 2.13 0%
VVR 2017-10-11 00:00:00.110000 2.14 1030740 2.15 2.13 0.943%
VVR 2017-10-10 00:00:00.110000 2.12 3252188 2.13 2.11 0%
VVR 2017-10-09 00:00:00.110000 2.12 1274872 2.12 2.1 0.952%
VVR 2017-10-06 00:00:00.110000 2.1 1203340 2.12 2.09 0.478%
VVR 2017-10-06 00:00:00.110000 2.1 1203340 2.12 2.09 0.478%
VVR 2017-10-06 00:00:00.110000 2.1 1203340 2.12 2.09 0.478%
VVR 2017-10-05 00:00:00.110000 2.09 610755 2.1 2.08 0%
VVR 2017-10-04 00:00:00.110000 2.09 1253071 2.12 2.09 -0.948%
VVR 2017-10-03 00:00:00.110000 2.11 742161 2.11 2.1 0%
VVR 2017-10-02 00:00:00.110000 2.11 677506 2.12 2.11 0%
VVR 2017-09-29 00:00:00.100000 2.11 841893 2.12 2.09 0.476%
VVR 2017-09-29 00:00:00.100000 2.11 841893 2.12 2.09 0.476%
VVR 2017-09-29 00:00:00.100000 2.11 841893 2.12 2.09 0.476%
VVR 2017-09-28 00:00:00.100000 2.1 1154632 2.115 2.09 0%
VVR 2017-09-27 00:00:00.100000 2.1 971417 2.11 2.09 0%
VVR 2017-09-26 00:00:00.100000 2.1 1170275 2.11 2.07 1.449%
VVR 2017-09-25 00:00:00.100000 2.07 2263924 2.11 2.07 -1.429%
VVR 2017-09-22 00:00:00.100000 2.1 1626749 2.13 2.09 -0.943%
VVR 2017-09-22 00:00:00.100000 2.1 1626749 2.13 2.09 -0.943%
VVR 2017-09-22 00:00:00.100000 2.1 1626749 2.13 2.09 -0.943%
VVR 2017-09-21 00:00:00.100000 2.12 3000506 2.15 2.12 -0.935%
VVR 2017-09-20 00:00:00.100000 2.14 1077873 2.15 2.13 -0.465%
VVR 2017-09-19 00:00:00.100000 2.15 1561835 2.16 2.14 0%
VVR 2017-09-18 00:00:00.100000 2.15 1104782 2.17 2.14 0%
VVR 2017-09-15 00:00:00.100000 2.15 2633764 2.165 2.145 0.467%
VVR 2017-09-15 00:00:00.100000 2.15 2633764 2.165 2.145 0.467%
VVR 2017-09-15 00:00:00.100000 2.15 2633764 2.165 2.145 0.467%
VVR 2017-09-14 00:00:00.100000 2.14 1843518 2.16 2.135 -0.465%
VVR 2017-09-13 00:00:00.100000 2.15 1175573 2.16 2.14 0%
VVR 2017-09-12 00:00:00.100000 2.15 1268636 2.16 2.15 -0.463%
VVR 2017-09-11 00:00:00.100000 2.16 854854 2.17 2.15 0%
VVR 2017-09-08 00:00:00.100000 2.16 870618 2.17 2.15 0%
VVR 2017-09-08 00:00:00.100000 2.16 870618 2.17 2.15 0%
VVR 2017-09-08 00:00:00.100000 2.16 870618 2.17 2.15 0%
VVR 2017-09-07 00:00:00.100000 2.16 1779338 2.17 2.15 0%
VVR 2017-09-06 00:00:00.100000 2.16 1330593 2.18 2.15 -0.461%
VVR 2017-09-05 00:00:00.100000 2.17 1300629 2.185 2.165 0%
VVR 2017-09-04 00:00:00.100000 2.17 2249306 2.18 2.15 0.463%
VVR 2017-09-01 00:00:00.100000 2.16 1351229 2.175 2.15 -0.461%
VVR 2017-09-01 00:00:00.100000 2.16 1351229 2.175 2.15 -0.461%
VVR 2017-09-01 00:00:00.100000 2.16 1351229 2.175 2.15 -0.461%
VVR 2017-08-31 00:00:00.100000 2.17 2165865 2.17 2.14 1.402%
VVR 2017-08-30 00:00:00.100000 2.14 1294279 2.16 2.13 0%
VVR 2017-08-29 00:00:00.100000 2.14 1421662 2.16 2.125 -0.465%
VVR 2017-08-28 00:00:00.100000 2.15 1413811 2.18 2.13 -0.922%
VVR 2017-08-25 00:00:00.100000 2.17 753201 2.18 2.16 0.93%
VVR 2017-08-25 00:00:00.100000 2.17 753201 2.18 2.16 0.93%
VVR 2017-08-25 00:00:00.100000 2.17 753201 2.18 2.16 0.93%
VVR 2017-08-24 00:00:00.100000 2.15 1523549 2.17 2.15 0%
VVR 2017-08-23 00:00:00.100000 2.15 1622151 2.18 2.15 -0.463%
VVR 2017-08-22 00:00:00.100000 2.16 3458974 2.16 2.15 0.465%
VVR 2017-08-21 00:00:00.100000 2.15 1731029 2.17 2.14 -0.463%
VVR 2017-08-18 00:00:00.100000 2.16 1982725 2.165 2.15 0%
VVR 2017-08-18 00:00:00.100000 2.16 1982725 2.165 2.15 0%
VVR 2017-08-18 00:00:00.100000 2.16 1982725 2.165 2.15 0%
VVR 2017-08-17 00:00:00.100000 2.16 1610820 2.2 2.15 -0.461%
VVR 2017-08-16 00:00:00.100000 2.17 1850341 2.18 2.16 0.463%
VVR 2017-08-15 00:00:00.100000 2.16 3717594 2.17 2.15 0%
VVR 2017-08-14 00:00:00.100000 2.16 1103568 2.17 2.155 0%
VVR 2017-08-11 00:00:00.100000 2.16 4550561 2.19 2.15 0%
VVR 2017-08-11 00:00:00.100000 2.16 4550561 2.19 2.15 0%
VVR 2017-08-11 00:00:00.100000 2.16 4550561 2.19 2.15 0%
VVR 2017-08-10 00:00:00.100000 2.16 1696662 2.17 2.15 -0.461%
VVR 2017-08-09 00:00:00.100000 2.17 922431 2.18 2.16 0%
VVR 2017-08-08 00:00:00.100000 2.17 925760 2.19 2.16 -0.459%
VVR 2017-08-07 00:00:00.100000 2.18 573439 2.19 2.17 0.461%
VVR 2017-08-04 00:00:00.100000 2.17 845670 2.185 2.16 -0.459%
VVR 2017-08-04 00:00:00.100000 2.17 845670 2.185 2.16 -0.459%
VVR 2017-08-04 00:00:00.100000 2.17 845670 2.185 2.16 -0.459%
VVR 2017-08-03 00:00:00.100000 2.18 891279 2.19 2.14 0.926%
VVR 2017-08-02 00:00:00.100000 2.16 1272292 2.2 2.16 -0.917%