Daily Pre-Market Movers
Receive our daily pre-market mover email, free.
100% secure: your email is never shared, and you may opt out at any time.

Historical Data for Elev8 Brands Inc (VATE)

$ 0.0175   -0.0061 (-25.85%) Volume: 1.82k 9:43 AM EDT Oct 18, 2017
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/18/17 0.01755 0.01755 0.0175 0.0175 1,816 -0.0061 -25.85% 0.0175 31.83 2
10/17/17 0.016 0.0236 0.016 0.0236 267,346 0.0066 38.82% 0.0236 5.01k 22
10/16/17 0.0172 0.0172 0.0166 0.017 292,372 -0.0002 -1.16% 0.017 5.01k 17
10/13/17 0.0172 0.0172 0.017 0.0172 178,600 0.00 0.00% 0.0172 3.07k 9
10/12/17 0.0189 0.0198 0.017 0.0172 734,971 -0.00269 -13.52% 0.0172 13.23k 31
10/11/17 0.02225 0.0234 0.01989 0.01989 153,680 -0.00211 -9.59% 0.01989 3.29k 10
10/10/17 0.02045 0.0224 0.0181 0.022 82,350 0.0038 20.88% 0.022 1.58k 13
10/09/17 0.0231 0.0236 0.018 0.0182 303,625 -0.0048 -20.87% 0.0182 6.24k 16
10/06/17 0.0279 0.0279 0.015 0.023 1,209,944 -0.0047 -16.97% 0.023 23.16k 66
10/05/17 0.0278 0.0279 0.025 0.0277 223,804 -0.0003 -1.07% 0.0277 5.68k 8
10/04/17 0.0274 0.028 0.0238 0.028 999,300 0.00055 2.00% 0.028 26.58k 22
10/03/17 0.028 0.028 0.0251 0.02745 119,750 -0.00055 -1.96% 0.02745 3.23k 11
10/02/17 0.028 0.028 0.0251 0.028 389,529 0.00 0.00% 0.028 10.39k 23
09/29/17 0.0257 0.028 0.0241 0.028 1,293,606 0.0027 10.67% 0.028 32.96k 55
09/28/17 0.0199 0.026 0.0199 0.0253 1,131,627 0.0054 27.14% 0.0253 26.62k 61
09/27/17 0.0187 0.0199 0.017 0.0199 149,366 -0.0005 -2.45% 0.0199 2.67k 15
09/26/17 0.02099 0.021 0.0185 0.0204 1,143,565 0.00 0.00% 0.0204 22.49k 41
09/25/17 0.01609 0.0205 0.016 0.0204 744,736 0.0038 22.89% 0.0204 13.73k 27
09/22/17 0.0177 0.018 0.016 0.0166 333,980 0.00 0.00% 0.0166 5.4k 14
09/21/17 0.02 0.02 0.0166 0.0166 764,134 -0.0034 -17.00% 0.0166 13.82k 31
09/20/17 0.0205 0.0213 0.019 0.02 833,401 0.0015 8.11% 0.02 16.69k 25
09/19/17 0.0198 0.0198 0.0168 0.0185 495,322 -0.0015 -7.50% 0.0185 8.76k 15
09/18/17 0.0168 0.02 0.0168 0.02 246,249 0.0015 8.11% 0.02 4.69k 22