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 (%)
Apr 28, 2017 0.0750 0.0750 0.0750 0 +0.01(+7.30%)
Apr 27, 2017 0.0700 0.0700 0.0699 0.0699 11,010 +0.01(+16.50%)
Apr 21, 2017 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Apr 20, 2017 0.0500 0.0500 0.0500 0.0500 10,000 +0.01(+17.65%)
Apr 19, 2017 0.0555 0.0555 0.0425 0.0425 38,423 -0.01(-23.42%)
Apr 17, 2017 0.0555 0.0555 0.0555 0 -0.00(-5.85%)
Apr 11, 2017 0.0590 0.0590 0.0590 0 +0.00(+6.03%)
Apr 05, 2017 0.0556 0.0556 0.0556 0 +0.00(+0.18%)
Apr 04, 2017 0.0600 0.0601 0.0555 0.0555 42,166 -0.01(-20.71%)
Apr 03, 2017 0.0788 0.0788 0.0700 0.0700 34,800 -0.01(-12.50%)
Mar 31, 2017 0.0800 0.0900 0.0800 0.0800 42,250 -0.02(-20.00%)
Mar 30, 2017 0.1578 0.1700 0.0710 0.1000 78,565 -0.03(-24.24%)
Mar 29, 2017 0.0750 0.1650 0.0749 0.1320 361,706 +0.08(+164.00%)
Mar 27, 2017 0.0500 0.0500 0.0500 0 -0.00(-1.96%)
Mar 23, 2017 0.0510 0.0510 0.0510 0 +0.00(+0.00%)
Mar 22, 2017 0.0550 0.0550 0.0510 0.0510 16,950 +0.00(+2.00%)
Mar 17, 2017 0.0500 0.0500 0.0500 0 -0.03(-37.58%)
Mar 16, 2017 0.0800 0.1500 0.0275 0.0801 440,727 +0.03(+45.64%)
Mar 15, 2017 0.1100 0.1100 0.0550 0.0550 44,546 -0.03(-38.89%)
Mar 14, 2017 0.1200 0.1200 0.0850 0.0900 70,500 -0.04(-30.77%)
Mar 13, 2017 0.1550 0.1650 0.1150 0.1300 79,100 -0.03(-18.75%)
Mar 10, 2017 0.2050 0.2050 0.1600 0.1600 39,400 -0.06(-25.62%)
Mar 09, 2017 0.2300 0.2500 0.1850 0.2151 38,300 +0.01(+2.43%)
Mar 08, 2017 0.2600 0.3100 0.1960 0.2100 107,583 -0.10(-32.37%)
Mar 07, 2017 0.3099 0.3150 0.3099 0.3105 12,000 -0.01(-2.97%)
Mar 06, 2017 0.3250 0.3250 0.2400 0.3200 40,000 +0.05(+18.52%)
Mar 03, 2017 0.2700 0.2700 0.2700 0.2700 2,500 +0.01(+3.85%)
Mar 02, 2017 0.2800 0.2800 0.2400 0.2600 29,892 -0.04(-13.33%)
Mar 01, 2017 0.3350 0.3700 0.2350 0.3000 23,950 -0.09(-22.88%)
Feb 28, 2017 0.4200 0.4850 0.3600 0.3890 75,615 -0.01(-2.75%)
Feb 24, 2017 0.4000 0.4000 0.4000 0 +0.04(+11.11%)
Feb 23, 2017 0.4800 0.4800 0.3500 0.3600 53,600 -0.13(-26.98%)
Feb 17, 2017 0.4930 0.4930 0.4930 0 +0.00(+0.63%)
Feb 16, 2017 0.4900 0.4900 0.4350 0.4899 27,749 -0.00(-0.02%)
Feb 15, 2017 0.4899 0.4900 0.4899 0.4900 18,000 +0.01(+2.10%)
Feb 14, 2017 0.4850 0.4885 0.4100 0.4799 76,614 -0.01(-1.05%)
Feb 13, 2017 0.4850 0.4850 0.4850 0.4850 1,750 -0.06(-10.19%)
Feb 09, 2017 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Feb 08, 2017 0.5400 0.5400 0.5400 0.5400 1,000 +0.04(+8.00%)
Feb 07, 2017 0.5300 0.6380 0.5000 0.5000 324,493 -0.07(-12.27%)
Feb 06, 2017 0.5200 0.5699 0.5100 0.5699 119,103 +0.02(+3.62%)
Feb 03, 2017 0.5350 0.5600 0.5150 0.5500 92,526 -0.01(-1.79%)
Feb 02, 2017 0.5600 0.5600 0.5350 0.5600 20,200 +0.02(+4.65%)
Feb 01, 2017 0.5700 0.5800 0.5250 0.5351 110,922 -0.01(-2.71%)
Jan 31, 2017 0.5500 0.5700 0.5300 0.5500 66,103 -0.01(-0.90%)
Jan 30, 2017 0.5600 0.5601 0.4750 0.5550 177,458 -0.04(-7.50%)
Jan 27, 2017 0.5700 0.6400 0.5300 0.6000 118,600 -0.10(-14.16%)
Jan 26, 2017 0.6000 0.6990 0.6000 0.6990 2,028 -0.00(-0.14%)
Jan 19, 2017 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jan 18, 2017 0.6400 0.7000 0.5900 0.7000 10,975 -0.05(-6.64%)
Jan 13, 2017 0.7498 0.7498 0.7498 0 +0.02(+2.71%)
Jan 12, 2017 0.6500 0.7500 0.6500 0.7300 44,805 +0.08(+12.32%)
Jan 11, 2017 0.6510 0.6510 0.5350 0.6499 6,500 -0.05(-6.49%)
Jan 10, 2017 0.6275 0.6950 0.5500 0.6950 3,400 +0.08(+13.93%)
Jan 09, 2017 0.6500 0.7450 0.6100 0.6100 6,100 -0.14(-18.67%)
Jan 05, 2017 0.7500 0.7500 0.7500 0 +0.07(+9.51%)
Jan 04, 2017 0.6450 0.6850 0.6101 0.6849 5,600 -0.00(-0.60%)
Jan 03, 2017 0.6890 0.6890 0.6890 0.6890 2,200 +0.01(+1.32%)
Dec 30, 2016 0.6800 0.6800 0.6800 0 -0.02(-2.86%)
Dec 29, 2016 0.6995 0.7000 0.6995 0.7000 5,800 +0.05(+7.69%)
Dec 28, 2016 0.6050 0.6500 0.6050 0.6500 3,000 +0.05(+8.33%)
Dec 27, 2016 0.6000 0.6000 0.6000 0.6000 1,000 +0.01(+1.87%)
Dec 23, 2016 0.5890 0.5890 0.5890 0 -0.00(-0.17%)
Dec 22, 2016 0.5200 0.5900 0.5200 0.5900 12,000 +0.07(+13.46%)
Dec 21, 2016 0.5300 0.5300 0.5000 0.5200 27,000 +0.02(+4.00%)
Dec 20, 2016 0.5100 0.5405 0.5000 0.5000 34,700 -0.03(-5.66%)
Dec 19, 2016 0.5050 0.5300 0.5050 0.5300 9,100 +0.00(+0.00%)
Dec 16, 2016 0.5100 0.5500 0.5100 0.5300 6,200 -0.02(-3.64%)
Dec 15, 2016 0.5300 0.5550 0.5100 0.5500 21,500 -0.02(-3.44%)
Dec 14, 2016 0.5490 0.5696 0.4500 0.5696 147,950 +0.02(+3.56%)
Dec 13, 2016 0.5800 0.5900 0.5202 0.5500 36,511 -0.03(-5.17%)
Dec 12, 2016 0.6000 0.6200 0.5650 0.5800 103,450 -0.01(-1.69%)
Dec 09, 2016 0.5200 0.7500 0.4900 0.5900 3,077,714 +0.09(+18.00%)
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.