Historical Prices for World Ventures, Inc (WVNTF)
| | | Historical Data for World Ventures Inc. (WVNTF) | | | | | | | | | Date | Open | High | Low | Close | Volume | Change | Change % | | 11/17/08 | 0.0425 | 0.0425 | 0.0425 | 0.0425 | 5,000 | -0.005 | -10.53% | | 11/13/08 | 0.0425 | 0.0475 | 0.0425 | 0.0475 | 3,485 | 0.0175 | 58.33% | | 11/7/08 | 0.03 | 0.03 | 0.03 | 0.03 | 6,500 | – | – | | 10/30/08 | 0.03 | 0.03 | 0.03 | 0.03 | 150 | -0.03 | -50.00% | | 10/29/08 | 0.06 | 0.06 | 0.06 | 0.06 | 2,000 | 0.02 | 50.00% | | 10/23/08 | 0.04 | 0.04 | 0.04 | 0.04 | 5,000 | 0.01 | 33.33% | | 10/16/08 | 0.03 | 0.03 | 0.03 | 0.03 | 10,000 | -0.005 | -14.29% | | 10/14/08 | 0.065 | 0.065 | 0.035 | 0.035 | 41,100 | -0.03 | -46.15% | | 10/13/08 | 0.065 | 0.065 | 0.065 | 0.065 | 400 | 0.003 | 4.84% | | 10/10/08 | 0.08 | 0.08 | 0.06 | 0.062 | 23,700 | 0.002 | 3.33% | | 10/9/08 | 0.06 | 0.06 | 0.06 | 0.06 | 5,000 | -0.008 | -11.76% | | 10/8/08 | 0.068 | 0.068 | 0.068 | 0.068 | 8,000 | 0.008 | 13.33% | | 10/7/08 | 0.06 | 0.06 | 0.06 | 0.06 | 5,500 | 0.01 | 20.00% | | 10/6/08 | 0.04 | 0.05 | 0.04 | 0.05 | 15,700 | -0.03 | -37.50% | | 10/3/08 | 0.08 | 0.08 | 0.08 | 0.08 | 5,000 | 0.01 | 14.29% | | 9/29/08 | 0.07 | 0.07 | 0.07 | 0.07 | 11,412 | 0.01 | 16.67% | | 9/26/08 | 0.06 | 0.06 | 0.06 | 0.06 | 5,000 | 0.009 | 17.65% | | 9/18/08 | 0.051 | 0.051 | 0.051 | 0.051 | 3,000 | – | – | | 9/16/08 | 0.051 | 0.051 | 0.05 | 0.051 | 43,000 | – | – | | 9/10/08 | 0.055 | 0.055 | 0.051 | 0.051 | 10,000 | -0.004 | -7.27% | | 9/9/08 | 0.055 | 0.055 | 0.055 | 0.055 | 5,500 | -0.025 | -31.25% | | 8/29/08 | 0.08 | 0.08 | 0.08 | 0.08 | 1,000 | – | – | | | |
Copyright © QuoteMedia. Data delayed at least 15 min. unless otherwise indicated. RT Realtime, EOD End Of Day, PD Previous Day. Market Data powered by QuoteMedia. Terms of Use. | |
| |
Research Report
Hotstocked.com has a complete research report available for WVNTF stock.
Download WVNTF report.
Research Report
Get the full report for FREE
| Date: | Sep 4, 2008 |
|---|
| Price: | Free |
|---|
| Pages: | 4 |
|---|
| Document Type: | Adobe Acrobat Reader |
|---|
| | Download WVNTF report |
|---|
| | |
|---|
| Example preview: |
|
|
