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 Vet Online Supply Inc (VTNL)

$ 0.0007   -0.0002 (-22.22%) Volume: 84.23m 3:51 PM EST Feb 23, 2018
After Hours:  $ 0.00082   0.00012 (+17.14%) Volume: 17.03m 4:35 PM EST Feb 23, 2018
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/23/18 0.0008 0.0009 0.0007 0.0007 84,229,927 -0.0002 -22.22% 0.0007 65.53k 113
02/22/18 0.001 0.001 0.0007 0.0009 96,554,476 0.0001 12.50% 0.0009 80.24k 141
02/21/18 0.001 0.001 0.00075 0.0008 57,637,174 -0.0002 -20.00% 0.0008 49.16k 99
02/20/18 0.0012 0.0012 0.0008 0.001 152,915,706 0.00 0.00% 0.001 146.19k 241
02/16/18 0.0006 0.0011 0.0006 0.001 335,329,814 0.0005 100.00% 0.001 279.67k 522
02/15/18 0.0006 0.0006 0.0004 0.0005 4,847,950 0.00 0.00% 0.0005 2.15k 16
02/14/18 0.0004 0.0006 0.0004 0.0005 14,867,992 0.00 0.00% 0.0005 7.42k 45
02/13/18 0.0006 0.0006 0.00045 0.0005 21,824,442 -0.0001 -16.67% 0.0005 11.06k 40
02/12/18 0.0006 0.0007 0.0005 0.0006 65,626,585 0.0001 20.00% 0.0006 38.85k 90
02/09/18 0.0004 0.0005 0.0003 0.0005 58,096,720 0.0001 25.00% 0.0005 23.88k 78
02/08/18 0.0005 0.0005 0.0003 0.0004 98,009,593 -0.0001 -20.00% 0.0004 37.44k 115
02/07/18 0.00055 0.0006 0.000493 0.0005 34,134,672 0.00 0.00% 0.0005 17.58k 33
02/06/18 0.0006 0.0007 0.0005 0.0005 39,986,428 0.00 0.00% 0.0005 23.11k 40
02/05/18 0.0006 0.0007 0.0005 0.0005 71,460,795 -0.00009 -15.25% 0.0005 43.81k 71
02/02/18 0.0007 0.0007 0.0005 0.00059 46,751,957 -0.00001 -1.67% 0.00059 27.77k 56
02/01/18 0.0007 0.0008 0.0006 0.0006 18,603,428 -0.0001 -14.29% 0.0006 12.17k 31
01/31/18 0.0008 0.0008 0.0006 0.0007 38,007,129 -0.00009 -11.39% 0.0007 27.18k 61
01/30/18 0.0009 0.001 0.0007 0.00079 39,384,284 -0.00011 -12.22% 0.00079 34.3k 73
01/29/18 0.0012 0.0014 0.0008 0.0009 140,733,286 -0.0003 -25.00% 0.0009 154.1k 299
01/26/18 0.0009 0.0013 0.0008 0.0012 181,071,969 0.0004 50.00% 0.0012 185.6k 243
01/25/18 0.0006 0.0008 0.0005 0.0008 41,910,603 0.0002 33.33% 0.0008 31.22k 63