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)

$ 0.0086   -0.0001 (-1.15%) Volume: 835.97k 3:57 PM EDT Aug 16, 2017
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/16/17 0.0079 0.0086 0.0079 0.0086 835,972 -0.0001 -1.15% 0.0086 6.77k 16
08/15/17 0.0085 0.0088 0.0078 0.0087 270,500 -0.0001 -1.14% 0.0087 2.22k 15
08/14/17 0.00895 0.009 0.007868 0.0088 2,207,310 -0.0002 -2.22% 0.0088 17.8k 35
08/11/17 0.0089 0.009 0.0077 0.009 7,582,415 0.0006 7.14% 0.009 60.28k 57
08/10/17 0.0084 0.0114 0.008 0.0084 3,011,043 -0.0002 -2.33% 0.0084 25.41k 45
08/09/17 0.0085 0.0087 0.0078 0.0086 13,258,878 0.0004 4.88% 0.0086 107.45k 23
08/08/17 0.0106 0.0106 0.007683 0.0082 4,835,610 0.0004 5.13% 0.0082 38.34k 35
08/07/17 0.0095 0.0098 0.0078 0.0078 7,745,565 -0.0009 -10.34% 0.0078 63.13k 40
08/04/17 0.0085 0.0087 0.008 0.0087 4,834,246 0.0007 8.75% 0.0087 39.23k 31
08/03/17 0.008 0.0085 0.0077 0.008 378,401 0.0003 3.90% 0.008 3.04k 15
08/02/17 0.017 0.017 0.0067 0.0077 4,661,443 -0.0014 -15.38% 0.0077 38.64k 39
08/01/17 0.0112 0.0112 0.0091 0.0091 1,210,429 -0.0019 -17.27% 0.0091 11.29k 17
07/31/17 0.0096 0.011 0.009039 0.011 2,686,999 0.00 0.00% 0.011 24.73k 26
07/28/17 0.0104 0.011 0.0104 0.011 42,000 0.00 0.00% 0.011 455.99 3
07/27/17 0.011 0.011 0.01088 0.011 180,000 0.00055 5.26% 0.011 1.98k 10
07/26/17 0.0111 0.0111 0.01045 0.01045 29,234 0.00095 10.00% 0.01045 321.75 3
07/25/17 0.0101 0.0111 0.0095 0.0095 2,809,878 -0.0017 -15.18% 0.0095 28.4k 16
07/24/17 0.0103 0.0112 0.01 0.0112 1,013,202 0.00035 3.23% 0.0112 10.32k 8
07/21/17 0.01085 0.01085 0.01085 0.01085 5,000 0.00055 5.34% 0.01085 54.25 1
07/20/17 0.0113 0.0115 0.0103 0.0103 1,551,250 0.00003 0.29% 0.0103 16.29k 18
07/19/17 0.0107 0.0107 0.0101 0.01027 2,427,388 -0.00113 -9.91% 0.01027 25.22k 10
07/18/17 0.011 0.0117 0.0108 0.0114 353,659 0.000663 6.17% 0.0114 3.98k 20
07/17/17 0.01196 0.0125 0.010737 0.010737 1,213,983 -0.001163 -9.77% 0.010737 13.39k 24