Interested in Gold Updates?
Receive the latest updates on the gold and silver markets.
100% secure: your email is never shared, and you may opt out at any time.

Historical Data for Elev8 Brands Inc (VATE)

$ 0.03   0.001 (+3.45%) Volume: 588.77k 11:08 AM EST Dec 13, 2017
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/13/17 0.03 0.034 0.0289 0.03 588,772 0.001 3.45% 0.03 17.77k 30
12/12/17 0.02724 0.03 0.027 0.029 1,346,518 0.0024 9.02% 0.029 38.23k 39
12/11/17 0.0289 0.0295 0.02563 0.0266 816,835 -0.0023 -7.96% 0.0266 22.42k 40
12/08/17 0.0294 0.03 0.0241 0.0289 2,273,133 0.0019 7.04% 0.0289 62.07k 62
12/07/17 0.0221 0.028 0.0215 0.027 3,749,777 0.0038 16.38% 0.027 88.45k 89
12/06/17 0.0226 0.02375 0.022 0.0232 1,388,614 -0.0006 -2.52% 0.0232 30.95k 22
12/05/17 0.023 0.0239 0.01971 0.0238 2,798,727 0.0008 3.48% 0.0238 61.77k 49
12/04/17 0.023 0.023 0.02075 0.023 412,050 0.0011 5.02% 0.023 9.06k 12
12/01/17 0.0215 0.0219 0.02 0.0219 319,309 0.0004 1.86% 0.0219 6.76k 20
11/30/17 0.0205 0.023 0.02 0.0215 1,813,950 0.0005 2.38% 0.0215 39.26k 47
11/29/17 0.02 0.0244 0.0195 0.021 2,337,550 -0.002 -8.70% 0.021 48.55k 40
11/28/17 0.02175 0.0249 0.019 0.023 3,315,791 0.005 27.78% 0.023 70.34k 81
11/27/17 0.0167 0.0241 0.0165 0.018 368,605 -0.00534 -22.88% 0.018 6.49k 15
11/24/17 0.0241 0.0241 0.02334 0.02334 16,000 -0.00076 -3.15% 0.02334 381.81 3
11/22/17 0.0256 0.0256 0.01933 0.0241 1,456,775 0.0046 23.59% 0.0241 30.55k 25
11/21/17 0.016 0.0197 0.016 0.0195 626,327 0.0035 21.88% 0.0195 10.43k 19
11/20/17 0.0146 0.016 0.0131 0.016 976,925 0.0029 22.14% 0.016 13.57k 21
11/17/17 0.0126 0.0153 0.0125 0.0131 245,642 0.00 0.00% 0.0131 3.33k 6
11/16/17 0.0148 0.0148 0.013 0.0131 345,175 0.0009 7.38% 0.0131 4.6k 10
11/15/17 0.012 0.0156 0.0111 0.0122 426,575 -0.0013 -9.63% 0.0122 5.46k 16
11/14/17 0.0122 0.0159 0.0112 0.0135 838,254 -0.00121 -8.23% 0.0135 10.56k 23
11/13/17 0.0151 0.0171 0.012 0.01471 580,900 -0.00179 -10.85% 0.01471 8.29k 19