Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Viemed Healthcare Inc (NQ: VMD )

7.410 +0.210 (+2.92%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 7.990 8.564 7.985 8.120 239,350 +0.16(+2.01%)
Jan 30, 2024 8.150 8.190 7.935 7.960 87,955 -0.20(-2.45%)
Jan 29, 2024 8.400 8.690 8.100 8.160 140,566 -0.23(-2.74%)
Jan 26, 2024 8.620 8.650 8.360 8.390 136,124 -0.14(-1.64%)
Jan 25, 2024 8.440 8.570 8.320 8.530 94,880 +0.18(+2.16%)
Jan 24, 2024 8.380 8.560 8.300 8.350 116,169 -0.01(-0.12%)
Jan 23, 2024 8.340 8.400 8.220 8.360 108,066 +0.11(+1.33%)
Jan 22, 2024 7.740 8.260 7.740 8.250 146,477 +0.51(+6.59%)
Jan 19, 2024 7.680 7.770 7.500 7.740 103,632 +0.12(+1.57%)
Jan 18, 2024 7.390 7.630 7.365 7.620 114,470 +0.23(+3.11%)
Jan 17, 2024 7.260 7.450 7.260 7.390 76,810 +0.08(+1.09%)
Jan 16, 2024 7.650 7.680 7.260 7.310 133,818 -0.45(-5.80%)
Jan 12, 2024 7.760 7.850 7.600 7.760 52,433 +0.11(+1.44%)
Jan 11, 2024 7.890 7.890 7.610 7.650 63,966 -0.28(-3.53%)
Jan 10, 2024 7.610 7.930 7.350 7.930 88,902 +0.30(+3.93%)
Jan 09, 2024 7.420 7.760 7.116 7.630 346,164 +0.34(+4.66%)
Jan 08, 2024 7.350 7.370 7.260 7.290 190,472 -0.05(-0.68%)
Jan 05, 2024 7.520 7.530 7.300 7.340 101,671 -0.15(-2.00%)
Jan 04, 2024 7.760 7.760 7.470 7.490 146,910 -0.21(-2.73%)
Jan 03, 2024 7.970 8.060 7.690 7.700 82,521 -0.29(-3.63%)
Jan 02, 2024 7.850 8.040 7.770 7.990 222,121 +0.14(+1.78%)
Dec 29, 2023 8.000 8.050 7.820 7.850 107,001 -0.15(-1.88%)
Dec 28, 2023 8.150 8.170 7.870 8.000 100,084 -0.16(-1.96%)
Dec 27, 2023 8.520 8.520 8.110 8.160 72,171 -0.29(-3.43%)
Dec 26, 2023 8.090 8.610 8.087 8.450 86,631 +0.35(+4.32%)
Dec 22, 2023 7.920 8.340 7.850 8.100 93,607 +0.22(+2.79%)
Dec 21, 2023 7.800 7.990 7.650 7.880 129,640 +0.18(+2.34%)
Dec 20, 2023 7.880 7.955 7.630 7.700 159,053 -0.15(-1.91%)
Dec 19, 2023 7.910 7.910 7.650 7.850 123,402 +0.06(+0.77%)
Dec 18, 2023 7.480 7.850 7.480 7.790 165,336 +0.32(+4.28%)
Dec 15, 2023 7.750 7.750 7.470 7.470 220,910 -0.13(-1.71%)
Dec 14, 2023 7.470 7.660 7.280 7.600 169,813 +0.17(+2.29%)
Dec 13, 2023 7.600 7.650 7.000 7.430 270,283 -0.15(-1.98%)
Dec 12, 2023 7.930 7.950 7.550 7.580 80,426 -0.27(-3.44%)
Dec 11, 2023 8.080 8.080 7.670 7.850 264,541 -0.18(-2.24%)
Dec 08, 2023 8.020 8.210 7.920 8.030 66,201 -0.02(-0.25%)
Dec 07, 2023 8.490 8.605 7.890 8.050 80,351 -0.35(-4.17%)
Dec 06, 2023 8.060 8.440 7.930 8.400 74,375 +0.45(+5.66%)
Dec 05, 2023 7.750 8.020 7.695 7.950 46,102 +0.17(+2.19%)
Dec 04, 2023 7.690 7.900 7.630 7.780 53,820 +0.12(+1.57%)
Dec 01, 2023 7.700 7.730 7.540 7.660 107,997 -0.11(-1.42%)
Nov 30, 2023 8.140 8.140 7.740 7.770 66,898 -0.31(-3.84%)
Nov 29, 2023 8.300 8.460 8.010 8.080 46,989 -0.14(-1.70%)
Nov 28, 2023 7.980 8.305 7.960 8.220 101,421 +0.20(+2.49%)
Nov 27, 2023 7.940 8.070 7.870 8.020 87,969 +0.04(+0.50%)
Nov 24, 2023 7.880 8.020 7.880 7.980 15,464 +0.16(+2.05%)
Nov 22, 2023 7.930 7.930 7.681 7.820 36,529 +0.00(+0.00%)
Nov 21, 2023 7.690 7.930 7.690 7.820 68,915 +0.12(+1.56%)
Nov 20, 2023 7.730 7.730 7.450 7.700 98,286 +0.03(+0.39%)
Nov 17, 2023 7.500 7.870 7.490 7.670 154,319 +0.29(+3.93%)
Nov 16, 2023 7.230 7.390 7.130 7.380 51,600 +0.14(+1.93%)
Nov 15, 2023 7.430 7.620 7.200 7.240 141,278 -0.14(-1.90%)
Nov 14, 2023 7.240 7.380 7.026 7.380 109,757 +0.32(+4.53%)
Nov 13, 2023 7.148 7.148 7.000 7.060 43,484 -0.08(-1.12%)
Nov 10, 2023 7.000 7.160 6.940 7.140 155,214 +0.12(+1.71%)
Nov 09, 2023 7.040 7.200 6.965 7.020 107,426 +0.08(+1.15%)
Nov 08, 2023 6.960 7.030 6.900 6.940 56,073 -0.16(-2.25%)
Nov 07, 2023 7.000 7.180 6.990 7.100 121,267 +0.07(+1.00%)
Nov 06, 2023 7.390 7.597 7.000 7.030 53,568 -0.45(-6.02%)
Nov 03, 2023 6.890 7.710 6.890 7.480 183,893 +0.68(+10.00%)
Nov 02, 2023 6.030 6.820 6.030 6.800 191,919 +0.73(+12.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.