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)

$ 0.0032 0.00 (0.00%) Volume: 20.27m 12:40 PM EST Nov 24, 2017
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/24/17 0.0033 0.0036 0.0028 0.0032 20,268,731 0.00 0.00% 0.0032 61.82k 55
11/22/17 0.003 0.0032 0.0025 0.0032 31,380,069 0.0002 6.67% 0.0032 89.59k 119
11/21/17 0.0028 0.0034 0.0025 0.003 40,256,339 0.00 0.00% 0.003 116.42k 176
11/20/17 0.0036 0.0038 0.0026 0.003 11,730,994 -0.0005 -14.29% 0.003 35.8k 93
11/17/17 0.0038 0.0042 0.00309 0.0035 30,839,639 -0.0003 -7.89% 0.0035 112.35k 177
11/16/17 0.0058 0.0066 0.0034 0.0038 36,445,804 -0.002 -34.48% 0.0038 162.8k 329
11/15/17 0.0029 0.007 0.0023 0.0058 48,346,773 0.0028 93.33% 0.0058 229.89k 438
11/14/17 0.003 0.0038 0.0025 0.003 38,120,577 -0.0008 -21.05% 0.003 109.79k 127
11/13/17 0.0032 0.0039 0.0027 0.0038 8,348,094 0.0006 18.75% 0.0038 25.59k 74
11/10/17 0.0053 0.0053 0.00295 0.0032 21,432,067 -0.0021 -39.62% 0.0032 74.84k 126
11/09/17 0.01 0.01 0.0041 0.0053 13,114,523 -0.0047 -47.00% 0.0053 75.04k 74
11/08/17 0.01 0.018 0.01 0.01 3,161,046 -0.0083 -45.36% 0.01 42.17k 26
11/07/17 0.0029 0.02 0.0029 0.0183 3,517,156 0.0161 731.82% 0.0183 35.21k 69
11/06/17 0.006 0.006 0.002 0.0022 2,556,965 -0.0048 -68.57% 0.0022 6.98k 38
11/03/17 0.009 0.009 0.007 0.007 413,000 -0.0015 -17.65% 0.007 3.32k 8
11/02/17 0.0085 0.0085 0.00571 0.0085 701,000 -0.0005 -5.56% 0.0085 5.5k 13
11/01/17 0.009 0.009 0.009 0.009 2,000 0.0005 5.88% 0.009 18.00 1
10/31/17 0.009 0.009 0.0085 0.0085 70,000 -0.0005 -5.56% 0.0085 599.97 3
10/30/17 0.014 0.014 0.009 0.009 130,000 -0.0069 -43.40% 0.009 1.46k 11
10/27/17 N/A N/A N/A 0.0159 20,000 0.00 0.00% 0.0159 N/A 1
10/26/17 N/A N/A N/A 0.0159 0 N/A 0.00% 0.0159 N/A N/A
10/25/17 N/A N/A N/A 0.0159 0 N/A 0.00% 0.0159 N/A N/A
10/24/17 N/A N/A N/A 0.0159 0 N/A 0.00% 0.0159 N/A N/A