Like Small Cap Stocks < $20?
You should, we just banked a 30% winner in 2 days!
100% secure: your email is never shared, and you may opt out at any time.

Historical Data for Vet Online Supply Inc (VTNL)

$ 0.0011   -0.0001 (-8.33%) Volume: 32.17m 3:58 PM EDT Jun 18, 2018
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
06/18/18 0.0013 0.0013 0.0011 0.0011 32.17m -0.0001 -8.33% 0.0011 37.74k 150
06/15/18 0.0012 0.0013 0.0011 0.0012 38.43m 0.0001 9.09% 0.0012 45.65k 112
06/14/18 0.0012 0.0013 0.0011 0.0011 84.6m 0.0001 10.00% 0.0011 101.1k 234
06/13/18 0.0012 0.0014 0.001 0.001 65.68m -0.0002 -16.67% 0.001 72.05k 197
06/12/18 0.0008 0.0016 0.0008 0.0012 323.83m 0.0004 50.00% 0.0012 418.39k 804
06/11/18 0.0008 0.0008 0.0007 0.0008 19.15m 0.00 0.00% 0.0008 14.03k 39
06/08/18 0.0008 0.0008 0.0007 0.0008 30.73m 0.00001 1.27% 0.0008 22.34k 60
06/07/18 0.00075 0.0008 0.0007 0.00079 31.69m -0.00001 -1.25% 0.00079 22.47k 33
06/06/18 0.0008 0.0009 0.0007 0.0008 31.4m 0.00 0.00% 0.0008 25.12k 78
06/05/18 0.0008 0.0009 0.0008 0.0008 6.84m 0.00 0.00% 0.0008 5.88k 22
06/04/18 0.0009 0.001 0.0008 0.0008 5.73m -0.0001 -11.11% 0.0008 5.12k 34
06/01/18 0.0009 0.001 0.0008 0.0009 18.27m 0.00 0.00% 0.0009 16.99k 63
05/31/18 0.0009 0.001 0.0008 0.0009 6.74m 0.00 0.00% 0.0009 6.09k 54
05/30/18 0.0009 0.001 0.0009 0.0009 22.6m 0.00 0.00% 0.0009 21.97k 68
05/29/18 0.0008 0.0011 0.0008 0.0009 62.04m 0.0001 12.50% 0.0009 59.68k 130
05/25/18 0.0009 0.0009 0.00075 0.0008 27.74m -0.0001 -11.11% 0.0008 22.78k 62
05/24/18 0.0008 0.0009 0.0007 0.0009 114.18m 0.00 0.00% 0.0009 89.86k 127
05/23/18 0.001 0.0011 0.0008 0.0009 81.54m -0.0001 -10.00% 0.0009 76.97k 62
05/22/18 0.0011 0.0011 0.0009 0.001 47.24m -0.0001 -9.09% 0.001 46.25k 70
05/21/18 0.0012 0.0012 0.0008 0.0011 131.81m -0.0001 -8.33% 0.0011 128.38k 188
05/18/18 0.0011 0.0012 0.0011 0.0012 38.75m 0.00 0.00% 0.0012 42.85k 41