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)

$ 0.04825   0.00925 (+23.72%) Volume: 1.69m 3:58 PM EDT Jul 19, 2018
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/19/18 0.04 0.0485 0.04 0.04825 1.69m 0.00925 23.72% 0.04825 72.49k 70
07/18/18 0.038 0.04 0.0378 0.039 3.87m -0.0039 -9.09% 0.039 151.2k 84
07/17/18 0.045 0.046 0.03625 0.0429 4.64m -0.0059 -12.09% 0.0429 183.86k 130
07/16/18 0.047 0.049 0.0445 0.0488 1.99m -0.0001 -0.20% 0.0488 89.98k 51
07/13/18 0.0481 0.0489 0.0449 0.0489 978.12k 0.0009 1.88% 0.0489 45.07k 39
07/12/18 0.05 0.05 0.045 0.048 1.41m -0.001 -2.04% 0.048 67.85k 49
07/11/18 0.05 0.052 0.0472 0.049 2.39m -0.003 -5.77% 0.049 116.55k 64
07/10/18 0.052 0.052 0.04925 0.052 993.82k 0.00 0.00% 0.052 49.83k 34
07/09/18 0.051 0.054 0.04934 0.052 1.33m 0.002 4.00% 0.052 67.47k 47
07/06/18 0.0496 0.053 0.0495 0.05 1.45m -0.0005 -0.99% 0.05 73.17k 51
07/05/18 0.052 0.052 0.049 0.0505 2.03m -0.0015 -2.88% 0.0505 101.99k 73
07/03/18 0.054 0.054 0.05 0.052 765.98k -0.002 -3.70% 0.052 39.49k 39
07/02/18 0.0581 0.059 0.051 0.054 3m -0.003 -5.26% 0.054 159.65k 103
06/29/18 0.061 0.064 0.057 0.057 1.66m -0.003 -5.00% 0.057 100.3k 57
06/28/18 0.062 0.063 0.0581 0.06 2.2m -0.002 -3.23% 0.06 131.62k 73
06/27/18 0.067 0.069 0.0602 0.062 1.34m -0.007 -10.14% 0.062 86.16k 79
06/26/18 0.0629 0.0749 0.0629 0.069 3.8m 0.006 9.52% 0.069 266.03k 231
06/25/18 0.062 0.064 0.060085 0.063 1.51m 0.00 0.00% 0.063 93k 58
06/22/18 0.07 0.071 0.061 0.063 1.94m 0.003 5.00% 0.063 123.53k 68
06/21/18 0.058 0.061 0.055 0.06 2.17m 0.0025 4.35% 0.06 125.67k 92
06/20/18 0.063 0.066 0.057 0.0575 2.03m -0.0075 -11.54% 0.0575 124.98k 84
06/19/18 0.065 0.066 0.063 0.065 922.73k -0.001 -1.52% 0.065 59.16k 69