Are you a Dividend Trader
Learn how to make passive income from the best dividend stocks.
100% secure: your email is never shared, and you may opt out at any time.

Historical Data for Vet Online Supply Inc (VTNL)

$ 0.0006 0.00 (0.00%) Volume: 4.13m 2:35 PM EDT 19-Sep-2018
After Hours:  $ 0.00058   -0.00002 (-3.33%) Volume: 1.55m 4:01 PM EDT 19-Sep-2018
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/19/18 0.0006 0.0006 0.0005 0.0006 4.13m 0.00 0.00% 0.0006 2.42k 17
09/18/18 0.0006 0.0006 0.0005 0.0006 14.66m 0.00 0.00% 0.0006 8.5k 33
09/17/18 0.0006 0.0007 0.0005 0.0006 20.95m 0.00 0.00% 0.0006 12.32k 57
09/14/18 0.00059 0.0006 0.0005 0.0006 15.17m 0.00 0.00% 0.0006 8.58k 27
09/13/18 0.0006 0.0007 0.0005 0.0006 32.37m -0.0001 -14.29% 0.0006 19.1k 45
09/12/18 0.0006 0.000715 0.0005 0.0007 42.54m 0.00 0.00% 0.0007 25.82k 58
09/11/18 0.0007 0.0007 0.0006 0.0007 5.98m 0.00 0.00% 0.0007 3.9k 19
09/10/18 0.0007 0.0007 0.0006 0.0007 10.42m 0.00 0.00% 0.0007 7.11k 24
09/07/18 0.00065 0.0007 0.0006 0.0007 14.12m 0.0001 16.67% 0.0007 9.67k 38
09/06/18 0.0007 0.0007 0.0006 0.0006 6.25m -0.0001 -14.29% 0.0006 4.26k 21
09/05/18 0.0006 0.0008 0.0006 0.0007 19.71m 0.00005 7.69% 0.0007 13.84k 44
09/04/18 0.0008 0.0008 0.00065 0.00065 20.58m -0.00015 -18.75% 0.00065 14.61k 54
08/31/18 0.0008 0.0008 0.0007 0.0008 15.76m 0.00 0.00% 0.0008 12.31k 39
08/30/18 0.0008 0.0008 0.0007 0.0008 8.77m 0.00 0.00% 0.0008 6.68k 26
08/29/18 0.0008 0.0008 0.0007 0.0008 11.56m 0.00 0.00% 0.0008 8.32k 32
08/28/18 0.0008 0.0008 0.0007 0.0008 34.67m 0.00 0.00% 0.0008 25.38k 70
08/27/18 0.0008 0.0008 0.0007 0.0008 9.57m 0.00 0.00% 0.0008 7.34k 32
08/24/18 0.0007 0.0008 0.0007 0.0008 19.85m 0.00 0.00% 0.0008 15.13k 47
08/23/18 0.0008 0.0008 0.0007 0.0008 4.57m 0.00 0.00% 0.0008 3.52k 30
08/22/18 0.0008 0.0008 0.0007 0.0008 17.76m 0.00 0.00% 0.0008 13.59k 30
08/21/18 0.0008 0.0008 0.0007 0.0008 23.04m 0.0001 14.29% 0.0008 16.71k 38
08/20/18 0.0008 0.0009 0.0007 0.0007 26.85m -0.0001 -12.50% 0.0007 19.66k 71