Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vet Online Supply Inc (OP: VTNL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 0.0008 0.0008 0.0006 0.0007 38,007,128 -0.00(-11.39%)
Jan 30, 2018 0.0009 0.0010 0.0007 0.0008 39,384,284 -0.00(-12.22%)
Jan 29, 2018 0.0012 0.0014 0.0008 0.0009 140,733,280 -0.00(-25.00%)
Jan 26, 2018 0.0009 0.0013 0.0008 0.0012 181,071,968 +0.00(+50.00%)
Jan 25, 2018 0.0006 0.0008 0.0005 0.0008 41,910,604 +0.00(+33.33%)
Jan 24, 2018 0.0006 0.0007 0.0006 0.0006 19,181,700 -0.00(-14.29%)
Jan 23, 2018 0.0006 0.0007 0.0006 0.0007 11,195,715 +0.00(+16.67%)
Jan 22, 2018 0.0008 0.0008 0.0005 0.0006 12,474,803 -0.00(-25.00%)
Jan 19, 2018 0.0008 0.0008 0.0006 0.0008 4,590,000 +0.00(+0.00%)
Jan 18, 2018 0.0008 0.0008 0.0007 0.0008 13,250,000 +0.00(+14.29%)
Jan 17, 2018 0.0008 0.0009 0.0007 0.0007 12,600,282 -0.00(-22.22%)
Jan 16, 2018 0.0009 0.0009 0.0007 0.0009 4,468,875 +0.00(+0.00%)
Jan 12, 2018 0.0009 0.0009 0.0009 0 +0.00(+12.50%)
Jan 11, 2018 0.0008 0.0009 0.0008 0.0008 7,928,855 +0.00(+0.00%)
Jan 10, 2018 0.0010 0.0010 0.0009 0.0008 17,436,040 -0.00(-19.19%)
Jan 09, 2018 0.0010 0.0012 0.0009 0.0010 48,464,400 +0.00(+10.00%)
Jan 08, 2018 0.0010 0.0010 0.0008 0.0009 24,522,250 -0.00(-10.00%)
Jan 05, 2018 0.0010 0.0010 0.0008 0.0010 12,427,792 +0.00(+11.11%)
Jan 04, 2018 0.0011 0.0012 0.0008 0.0009 43,758,092 -0.00(-18.18%)
Jan 03, 2018 0.0011 0.0012 0.0010 0.0011 20,570,736 +0.00(+0.00%)
Jan 02, 2018 0.0011 0.0014 0.0010 0.0011 40,493,200 +0.00(+22.22%)
Dec 29, 2017 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Dec 28, 2017 0.0011 0.0011 0.0009 0.0009 10,203,315 -0.00(-18.18%)
Dec 27, 2017 0.0008 0.0012 0.0008 0.0011 30,561,188 +0.00(+37.50%)
Dec 26, 2017 0.0011 0.0011 0.0007 0.0008 55,884,828 -0.00(-27.27%)
Dec 22, 2017 0.0011 0.0011 0.0008 0.0011 44,268,620 -0.00(-8.33%)
Dec 21, 2017 0.0012 0.0013 0.0011 0.0012 9,939,623 -0.00(-13.04%)
Dec 20, 2017 0.0011 0.0015 0.0011 0.0014 32,938,468 +0.00(+15.00%)
Dec 19, 2017 0.0015 0.0016 0.0011 0.0012 13,845,886 -0.00(-20.00%)
Dec 18, 2017 0.0025 0.0026 0.0013 0.0015 63,597,272 -0.00(-37.50%)
Dec 15, 2017 0.0012 0.0025 0.0011 0.0024 101,463,856 +0.00(+100.00%)
Dec 14, 2017 0.0009 0.0014 0.0009 0.0012 149,463,232 +0.00(+33.33%)
Dec 13, 2017 0.0011 0.0011 0.0009 0.0009 4,336,913 -0.00(-10.00%)
Dec 12, 2017 0.0010 0.0011 0.0008 0.0010 21,092,560 +0.00(+11.11%)
Dec 11, 2017 0.0010 0.0011 0.0008 0.0009 27,251,094 -0.00(-10.00%)
Dec 08, 2017 0.0010 0.0017 0.0010 0.0010 33,937,940 -0.00(-9.09%)
Dec 07, 2017 0.0011 0.0012 0.0010 0.0011 4,189,836 -0.00(-8.33%)
Dec 06, 2017 0.0013 0.0015 0.0010 0.0012 37,327,344 -0.00(-7.69%)
Dec 05, 2017 0.0012 0.0016 0.0012 0.0013 40,375,732 +0.00(+8.33%)
Dec 04, 2017 0.0016 0.0012 0.0012 12,433,450 -0.00(-25.00%)
Dec 01, 2017 0.0017 0.0020 0.0012 0.0016 49,567,276 +0.00(+0.00%)
Nov 30, 2017 0.0020 0.0025 0.0016 0.0016 85,431,616 -0.00(-20.00%)
Nov 29, 2017 0.0023 0.0024 0.0018 0.0020 6,874,694 -0.00(-13.04%)
Nov 28, 2017 0.0024 0.0025 0.0021 0.0023 54,859,496 -0.00(-8.00%)
Nov 27, 2017 0.0032 0.0032 0.0022 0.0025 17,439,322 -0.00(-21.88%)
Nov 24, 2017 0.0033 0.0036 0.0028 0.0032 20,268,732 +0.00(+0.00%)
Nov 22, 2017 0.0030 0.0032 0.0025 0.0032 31,380,068 +0.00(+6.67%)
Nov 21, 2017 0.0028 0.0034 0.0025 0.0030 40,256,340 +0.00(+0.00%)
Nov 20, 2017 0.0036 0.0038 0.0026 0.0030 11,730,994 -0.00(-14.29%)
Nov 17, 2017 0.0038 0.0042 0.0031 0.0035 30,839,640 -0.00(-7.89%)
Nov 16, 2017 0.0058 0.0066 0.0034 0.0038 36,445,804 -0.00(-34.48%)
Nov 15, 2017 0.0029 0.0070 0.0023 0.0058 48,346,772 +0.00(+93.33%)
Nov 14, 2017 0.0030 0.0038 0.0025 0.0030 38,120,576 -0.00(-21.05%)
Nov 13, 2017 0.0032 0.0039 0.0027 0.0038 8,348,094 +0.00(+18.75%)
Nov 10, 2017 0.0053 0.0053 0.0029 0.0032 21,432,068 -0.00(-39.62%)
Nov 09, 2017 0.0100 0.0100 0.0041 0.0053 13,114,523 -0.00(-47.00%)
Nov 08, 2017 0.0100 0.0180 0.0100 0.0100 3,161,046 -0.01(-45.36%)
Nov 07, 2017 0.0029 0.0200 0.0029 0.0183 3,517,156 +0.02(+731.82%)
Nov 06, 2017 0.0060 0.0060 0.0020 0.0022 2,556,965 -0.00(-68.57%)
Nov 03, 2017 0.0090 0.0090 0.0070 0.0070 413,000 -0.00(-17.65%)
Nov 02, 2017 0.0085 0.0085 0.0057 0.0085 701,000 -0.00(-5.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.