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 30, 2018 0.0014 0.0015 0.0014 0.0015 14,526,734 +0.00(+1.34%)
Apr 27, 2018 0.0015 0.0016 0.0014 0.0015 19,571,278 +0.00(+6.43%)
Apr 26, 2018 0.0014 0.0015 0.0013 0.0014 13,103,835 +0.00(+0.00%)
Apr 25, 2018 0.0014 0.0015 0.0013 0.0014 22,029,352 -0.00(-3.45%)
Apr 24, 2018 0.0015 0.0015 0.0014 0.0014 21,950,884 -0.00(-3.33%)
Apr 23, 2018 0.0015 0.0015 0.0014 0.0015 12,416,542 +0.00(+0.00%)
Apr 20, 2018 0.0015 0.0015 0.0014 0.0015 18,209,500 +0.00(+0.00%)
Apr 19, 2018 0.0015 0.0016 0.0014 0.0015 62,308,964 +0.00(+0.00%)
Apr 18, 2018 0.0015 0.0017 0.0014 0.0015 35,826,864 +0.00(+0.00%)
Apr 17, 2018 0.0014 0.0015 0.0014 0.0015 26,309,980 -0.00(-6.25%)
Apr 16, 2018 0.0016 0.0016 0.0013 0.0016 96,825,392 +0.00(+0.00%)
Apr 13, 2018 0.0021 0.0021 0.0015 0.0016 31,889,308 -0.00(-5.88%)
Apr 12, 2018 0.0018 0.0019 0.0016 0.0017 40,388,128 -0.00(-5.56%)
Apr 11, 2018 0.0017 0.0021 0.0015 0.0018 108,077,008 +0.00(+20.00%)
Apr 10, 2018 0.0017 0.0017 0.0014 0.0015 22,069,416 -0.00(-6.25%)
Apr 09, 2018 0.0017 0.0019 0.0014 0.0016 53,946,264 +0.00(+0.00%)
Apr 06, 2018 0.0018 0.0018 0.0015 0.0016 54,883,488 -0.00(-11.11%)
Apr 05, 2018 0.0024 0.0026 0.0016 0.0018 120,153,512 -0.00(-5.26%)
Apr 04, 2018 0.0014 0.0025 0.0014 0.0019 312,435,232 +0.00(+46.15%)
Apr 03, 2018 0.0015 0.0016 0.0010 0.0013 132,152,656 -0.00(-13.33%)
Apr 02, 2018 0.0017 0.0018 0.0014 0.0015 29,846,654 -0.00(-6.25%)
Mar 29, 2018 0.0016 0.0016 0.0016 0 +0.00(+6.67%)
Mar 28, 2018 0.0018 0.0018 0.0013 0.0015 76,525,856 -0.00(-14.29%)
Mar 27, 2018 0.0018 0.0020 0.0016 0.0018 37,660,648 -0.00(-2.78%)
Mar 26, 2018 0.0023 0.0023 0.0018 0.0018 106,919,224 -0.00(-18.18%)
Mar 23, 2018 0.0019 0.0024 0.0019 0.0022 90,263,696 +0.00(+4.76%)
Mar 22, 2018 0.0023 0.0023 0.0018 0.0021 79,349,856 -0.00(-4.55%)
Mar 21, 2018 0.0027 0.0028 0.0019 0.0022 252,853,872 -0.00(-4.35%)
Mar 20, 2018 0.0019 0.0024 0.0016 0.0023 243,034,512 +0.00(+43.75%)
Mar 19, 2018 0.0016 0.0019 0.0014 0.0016 84,241,088 +0.00(+6.67%)
Mar 16, 2018 0.0015 0.0017 0.0012 0.0015 149,834,544 +0.00(+7.14%)
Mar 15, 2018 0.0016 0.0016 0.0012 0.0014 125,492,256 -0.00(-12.50%)
Mar 14, 2018 0.0019 0.0022 0.0014 0.0016 256,541,040 -0.00(-19.60%)
Mar 13, 2018 0.0029 0.0029 0.0018 0.0020 169,697,088 -0.00(-13.48%)
Mar 12, 2018 0.0027 0.0029 0.0020 0.0023 199,319,344 +0.00(+0.00%)
Mar 09, 2018 0.0021 0.0027 0.0019 0.0023 243,559,472 +0.00(+21.05%)
Mar 08, 2018 0.0023 0.0030 0.0018 0.0019 214,595,584 -0.00(-13.64%)
Mar 07, 2018 0.0020 0.0032 0.0019 0.0022 479,717,792 +0.00(+10.00%)
Mar 06, 2018 0.0031 0.0031 0.0019 0.0020 357,771,520 -0.00(-28.57%)
Mar 05, 2018 0.0056 0.0062 0.0026 0.0028 399,412,832 -0.00(-40.43%)
Mar 02, 2018 0.0053 0.0066 0.0039 0.0047 566,018,240 +0.00(+4.44%)
Mar 01, 2018 0.0033 0.0085 0.0030 0.0045 1,006,740,800 +0.00(+50.50%)
Feb 28, 2018 0.0009 0.0030 0.0008 0.0030 728,363,456 +0.00(+273.75%)
Feb 27, 2018 0.0008 0.0009 0.0007 0.0008 72,767,768 +0.00(+0.00%)
Feb 26, 2018 0.0008 0.0011 0.0007 0.0008 192,180,464 +0.00(+14.29%)
Feb 23, 2018 0.0008 0.0009 0.0007 0.0007 84,229,928 -0.00(-22.22%)
Feb 22, 2018 0.0010 0.0010 0.0007 0.0009 96,554,480 +0.00(+12.50%)
Feb 21, 2018 0.0010 0.0010 0.0008 0.0008 57,637,176 -0.00(-20.00%)
Feb 20, 2018 0.0012 0.0012 0.0008 0.0010 152,915,712 +0.00(+0.00%)
Feb 16, 2018 0.0010 0.0010 0.0010 0 +0.00(+100.00%)
Feb 15, 2018 0.0006 0.0006 0.0004 0.0005 4,847,950 +0.00(+0.00%)
Feb 14, 2018 0.0004 0.0006 0.0004 0.0005 14,867,992 +0.00(+0.00%)
Feb 13, 2018 0.0006 0.0006 0.0004 0.0005 21,824,442 -0.00(-16.67%)
Feb 12, 2018 0.0006 0.0007 0.0005 0.0006 65,626,584 +0.00(+20.00%)
Feb 09, 2018 0.0004 0.0005 0.0003 0.0005 58,096,720 +0.00(+25.00%)
Feb 08, 2018 0.0005 0.0005 0.0003 0.0004 98,009,592 -0.00(-20.00%)
Feb 07, 2018 0.0005 0.0005 0.0005 34,134,672 +0.00(+0.00%)
Feb 06, 2018 0.0006 0.0007 0.0005 0.0005 39,986,428 -0.00(-16.67%)
Feb 05, 2018 0.0006 0.0007 0.0006 0.0006 50,724,388 +0.00(+1.69%)
Feb 02, 2018 0.0007 0.0007 0.0005 0.0006 46,751,956 -0.00(-1.67%)
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.