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 (%)
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%)
Jan 02, 2020 0.0133 0.0133 0.0133 0.0133 35,530 +0.00(+0.00%)
Dec 31, 2019 0.0164 0.0322 0.0133 0.0133 21,700 -0.00(-18.90%)
Dec 30, 2019 0.0188 0.0490 0.0164 0.0164 7,292 -0.04(-68.94%)
Dec 27, 2019 0.0188 0.0528 0.0188 0.0528 7,000 +0.03(+180.85%)
Dec 26, 2019 0.0188 0.0188 0.0188 0.0188 8,029 +0.00(+0.00%)
Dec 24, 2019 0.0188 0.0188 0.0188 0.0188 2,700 +0.00(+0.00%)
Dec 23, 2019 0.0188 0.0188 0.0188 0.0188 2,700 -0.00(-12.96%)
Dec 20, 2019 0.0212 0.0216 0.0212 0.0216 1,800 +0.00(+1.89%)
Dec 19, 2019 0.0212 0.0300 0.0212 0.0212 7,376 +0.00(+0.00%)
Dec 18, 2019 0.0250 0.0256 0.0212 0.0212 158,213 -0.00(-9.79%)
Dec 17, 2019 0.0250 0.0410 0.0235 0.0235 4,771 -0.00(-4.08%)
Dec 16, 2019 0.0260 0.0406 0.0212 0.0245 11,345 -0.04(-62.60%)
Dec 13, 2019 0.0257 0.0755 0.0250 0.0655 35,800 +0.04(+208.96%)
Dec 12, 2019 0.0281 0.0291 0.0212 0.0212 21,225 -0.01(-29.33%)
Dec 11, 2019 0.0300 0.0300 0.0300 0.0300 600 +0.00(+0.00%)
Dec 10, 2019 0.0375 0.0375 0.0300 0.0300 2,243 -0.01(-14.29%)
Dec 09, 2019 0.0300 0.0888 0.0300 0.0350 868 -0.00(-12.50%)
Dec 06, 2019 0.0400 0.0400 0.0400 0.0400 300 -0.01(-20.00%)
Dec 05, 2019 0.0400 0.0950 0.0400 0.0500 23,687 +0.01(+25.00%)
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.