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 (%)
Mar 31, 2020 0.0035 0.0037 0.0030 0.0030 803,922 -0.00(-16.67%)
Mar 30, 2020 0.0053 0.0053 0.0035 0.0036 514,801 -0.00(-18.18%)
Mar 27, 2020 0.0037 0.0059 0.0036 0.0044 159,500 +0.00(+18.92%)
Mar 26, 2020 0.0029 0.0048 0.0029 0.0037 429,586 +0.00(+5.71%)
Mar 25, 2020 0.0035 0.0035 0.0030 0.0035 1,112,883 +0.00(+0.00%)
Mar 24, 2020 0.0035 0.0041 0.0025 0.0035 2,780,735 -0.00(-7.89%)
Mar 23, 2020 0.0040 0.0047 0.0030 0.0038 2,012,069 -0.00(-5.00%)
Mar 20, 2020 0.0022 0.0047 0.0022 0.0040 2,853,500 +0.00(+66.67%)
Mar 19, 2020 0.0040 0.0040 0.0016 0.0024 3,244,560 -0.00(-20.00%)
Mar 18, 2020 0.0040 0.0047 0.0030 0.0030 748,954 -0.00(-36.17%)
Mar 17, 2020 0.0044 0.0047 0.0035 0.0047 693,001 +0.00(+14.63%)
Mar 16, 2020 0.0047 0.0047 0.0034 0.0041 235,118 +0.00(+28.13%)
Mar 13, 2020 0.0050 0.0068 0.0032 0.0032 1,503,700 -0.00(-34.69%)
Mar 12, 2020 0.0065 0.0065 0.0043 0.0049 5,158,125 -0.00(-24.62%)
Mar 11, 2020 0.0098 0.0098 0.0065 0.0065 1,257,235 -0.00(-30.85%)
Mar 10, 2020 0.0100 0.0100 0.0076 0.0094 1,071,735 -0.00(-6.00%)
Mar 09, 2020 0.0100 0.0100 0.0069 0.0100 1,745,700 +0.00(+2.04%)
Mar 06, 2020 0.0095 0.0100 0.0060 0.0098 3,768,000 +0.00(+36.11%)
Mar 05, 2020 0.0090 0.0095 0.0070 0.0072 1,298,224 -0.00(-24.21%)
Mar 04, 2020 0.0090 0.0095 0.0090 0.0095 31,450 +0.00(+18.75%)
Mar 03, 2020 0.0098 0.0100 0.0074 0.0080 1,006,400 -0.00(-19.19%)
Mar 02, 2020 0.0099 0.0099 0.0081 0.0099 1,494,724 -0.00(-3.88%)
Feb 28, 2020 0.0130 0.0141 0.0092 0.0103 3,563,900 -0.00(-17.60%)
Feb 27, 2020 0.0160 0.0170 0.0125 0.0125 1,449,777 -0.00(-21.87%)
Feb 26, 2020 0.0124 0.0167 0.0116 0.0160 3,634,340 +0.01(+50.94%)
Feb 25, 2020 0.0165 0.0170 0.0085 0.0106 2,832,096 -0.00(-13.82%)
Feb 24, 2020 0.0150 0.0163 0.0100 0.0123 1,140,752 -0.00(-8.89%)
Feb 21, 2020 0.0253 0.0264 0.0135 0.0135 2,210,400 -0.01(-32.50%)
Feb 20, 2020 0.0174 0.0450 0.0174 0.0200 4,858,558 +0.00(+23.46%)
Feb 19, 2020 0.0136 0.0203 0.0110 0.0162 1,205,118 +0.01(+47.27%)
Feb 18, 2020 0.0100 0.0300 0.0100 0.0110 7,347,912 +0.00(+19.57%)
Feb 14, 2020 0.0075 0.0094 0.0075 0.0092 340,400 +0.00(+26.03%)
Feb 13, 2020 0.0100 0.0100 0.0070 0.0073 1,814,895 -0.00(-27.00%)
Feb 12, 2020 0.0071 0.0165 0.0067 0.0100 5,111,904 +0.00(+40.85%)
Feb 11, 2020 0.0070 0.0075 0.0063 0.0071 938,747 -0.00(-21.11%)
Feb 10, 2020 0.0140 0.0140 0.0071 0.0090 418,456 -0.00(-25.00%)
Feb 07, 2020 0.0080 0.0120 0.0080 0.0120 911,700 +0.00(+55.84%)
Feb 06, 2020 0.0070 0.0077 0.0070 0.0077 123,067 +0.00(+18.46%)
Feb 05, 2020 0.0065 0.0070 0.0063 0.0065 632,430 -0.01(-43.48%)
Feb 04, 2020 0.0096 0.0120 0.0061 0.0115 229,246 +0.01(+88.52%)
Feb 03, 2020 0.0139 0.0139 0.0061 0.0061 1,135,617 -0.01(-55.47%)
Jan 31, 2020 0.0220 0.0339 0.0131 0.0137 452,600 -0.02(-60.63%)
Jan 30, 2020 0.0310 0.0348 0.0305 0.0348 1,286 +0.01(+39.20%)
Jan 29, 2020 0.0250 0.0250 0.0250 4 +0.00(+0.00%)
Jan 28, 2020 0.0385 0.0385 0.0220 0.0250 22,830 -0.00(-3.85%)
Jan 27, 2020 0.0407 0.0407 0.0220 0.0260 375,540 -0.01(-30.29%)
Jan 24, 2020 0.0320 0.0440 0.0300 0.0373 96,500 +0.01(+18.79%)
Jan 23, 2020 0.0227 0.0315 0.0227 0.0314 1,981 +0.00(+16.30%)
Jan 22, 2020 0.0258 0.0270 0.0213 0.0270 22,292 +0.00(+0.00%)
Jan 21, 2020 0.0290 0.0300 0.0235 0.0270 98,433 +0.01(+34.33%)
Jan 17, 2020 0.0165 0.0226 0.0165 0.0201 229,900 +0.01(+54.62%)
Jan 16, 2020 0.0180 0.0220 0.0130 0.0130 24,535 -0.00(-27.78%)
Jan 15, 2020 0.0184 0.0330 0.0125 0.0180 54,000 -0.01(-21.74%)
Jan 14, 2020 0.0151 0.0290 0.0112 0.0230 49,676 +0.01(+52.32%)
Jan 13, 2020 0.0160 0.0700 0.0151 0.0151 586,609 +0.00(+25.83%)
Jan 10, 2020 0.0102 0.0120 0.0102 0.0120 23,500 +0.00(+0.00%)
Jan 09, 2020 0.0150 0.0150 0.0119 0.0120 32,161 -0.00(-20.00%)
Jan 08, 2020 0.0150 0.0150 0.0150 22 +0.00(+0.00%)
Jan 07, 2020 0.0112 0.0150 0.0112 0.0150 10,172 -0.01(-25.00%)
Jan 06, 2020 0.0150 0.0200 0.0103 0.0200 21,715 +0.01(+94.17%)
Jan 03, 2020 0.0133 0.0200 0.0103 0.0103 63,000 -0.00(-22.56%)
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.