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

(CSE: VEGN )

0.1200 UNCHANGED
Last Price Updated: 3:55 PM EDT, Aug 31, 2022 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, 2021 0.3450 0.3550 0.3250 0.3400 330,281 -0.02(-5.56%)
Mar 30, 2021 0.3300 0.3700 0.3250 0.3600 466,362 +0.03(+9.09%)
Mar 29, 2021 0.3300 0.3500 0.3300 0.3300 204,572 +0.00(+0.00%)
Mar 26, 2021 0.3200 0.3700 0.3200 0.3300 447,800 +0.02(+4.76%)
Mar 25, 2021 0.3600 0.3600 0.3000 0.3150 588,135 -0.04(-12.50%)
Mar 24, 2021 0.4200 0.4200 0.3500 0.3600 567,312 -0.05(-13.25%)
Mar 23, 2021 0.4350 0.4350 0.3950 0.4150 226,225 +0.00(+0.00%)
Mar 22, 2021 0.4200 0.4350 0.3900 0.4150 778,162 -0.03(-5.68%)
Mar 19, 2021 0.4600 0.4750 0.4250 0.4400 460,700 -0.01(-2.22%)
Mar 18, 2021 0.4800 0.4800 0.4500 0.4500 236,429 -0.01(-2.17%)
Mar 17, 2021 0.4850 0.4850 0.4300 0.4600 521,350 -0.01(-2.13%)
Mar 16, 2021 0.4900 0.5000 0.4650 0.4700 338,209 -0.02(-4.08%)
Mar 15, 2021 0.5100 0.5100 0.4900 0.4900 213,151 +0.00(+0.00%)
Mar 12, 2021 0.5000 0.5100 0.4900 0.4900 283,000 -0.01(-2.00%)
Mar 11, 2021 0.5100 0.5100 0.4900 0.5000 296,572 +0.01(+2.04%)
Mar 10, 2021 0.5200 0.5200 0.4900 0.4900 190,456 -0.01(-2.00%)
Mar 09, 2021 0.5100 0.5200 0.4850 0.5000 513,924 -0.01(-1.96%)
Mar 08, 2021 0.5000 0.5200 0.4950 0.5100 384,820 +0.02(+4.08%)
Mar 05, 2021 0.5100 0.5100 0.4700 0.4900 500,900 -0.02(-3.92%)
Mar 04, 2021 0.5300 0.5400 0.4800 0.5100 428,626 -0.03(-5.56%)
Mar 03, 2021 0.5800 0.5900 0.5300 0.5400 548,130 -0.04(-6.90%)
Mar 02, 2021 0.5800 0.5900 0.5600 0.5800 662,024 +0.06(+11.54%)
Mar 01, 2021 0.5000 0.5300 0.4950 0.5200 415,356 +0.03(+6.12%)
Feb 26, 2021 0.4850 0.5100 0.4800 0.4900 129,800 -0.02(-3.92%)
Feb 25, 2021 0.5000 0.5100 0.4900 0.5100 260,733 +0.00(+0.00%)
Feb 24, 2021 0.5000 0.5200 0.5000 0.5100 237,501 -0.01(-1.92%)
Feb 23, 2021 0.5800 0.5800 0.5000 0.5200 247,193 -0.05(-8.77%)
Feb 22, 2021 0.5000 0.5700 0.4750 0.5700 717,525 +0.07(+14.00%)
Feb 19, 2021 0.4650 0.5000 0.4650 0.5000 637,100 +0.01(+1.01%)
Feb 18, 2021 0.5200 0.5200 0.4500 0.4950 973,540 -0.06(-10.00%)
Feb 17, 2021 0.5700 0.6000 0.5500 0.5500 623,539 -0.05(-8.33%)
Feb 16, 2021 0.6000 0.6300 0.5900 0.6000 517,256 +0.02(+3.45%)
Feb 12, 2021 0.5800 0.5800 0.5800 0 +0.04(+7.41%)
Feb 11, 2021 0.5700 0.5800 0.5400 0.5400 283,610 -0.03(-5.26%)
Feb 10, 2021 0.6000 0.6000 0.5300 0.5700 837,993 -0.03(-5.00%)
Feb 09, 2021 0.6300 0.6400 0.6000 0.6000 867,822 -0.02(-3.23%)
Feb 08, 2021 0.6300 0.6400 0.6100 0.6200 296,994 -0.01(-1.59%)
Feb 05, 2021 0.6100 0.6400 0.6100 0.6300 345,300 +0.02(+3.28%)
Feb 04, 2021 0.6400 0.6400 0.6000 0.6100 328,097 -0.02(-3.17%)
Feb 03, 2021 0.6500 0.6700 0.6100 0.6300 254,032 -0.01(-1.56%)
Feb 02, 2021 0.6700 0.7000 0.6300 0.6400 355,054 -0.03(-4.48%)
Feb 01, 2021 0.7000 0.7000 0.6600 0.6700 197,200 +0.02(+3.08%)
Jan 29, 2021 0.6400 0.7500 0.6200 0.6500 847,000 +0.04(+6.56%)
Jan 28, 2021 0.6500 0.6500 0.5800 0.6100 204,053 +0.00(+0.00%)
Jan 27, 2021 0.7400 0.7400 0.5700 0.6100 922,184 -0.12(-16.44%)
Jan 26, 2021 0.7400 0.7800 0.6700 0.7300 581,628 -0.01(-1.35%)
Jan 25, 2021 0.8200 0.8300 0.7200 0.7400 592,408 -0.10(-11.90%)
Jan 22, 2021 0.8800 0.8800 0.8000 0.8400 482,400 -0.05(-5.62%)
Jan 21, 2021 0.9500 0.9500 0.8200 0.8900 594,724 -0.07(-7.29%)
Jan 20, 2021 0.9100 1.040 0.9000 0.9600 1,982,773 +0.05(+5.49%)
Jan 19, 2021 0.8000 0.9100 0.7800 0.9100 1,279,684 +0.13(+16.67%)
Jan 18, 2021 0.7500 0.7800 0.7400 0.7800 360,118 +0.05(+6.85%)
Jan 15, 2021 0.7700 0.7700 0.7100 0.7300 390,600 -0.05(-6.41%)
Jan 14, 2021 0.7700 0.7800 0.7000 0.7800 1,112,081 +0.01(+1.30%)
Jan 13, 2021 0.7000 0.7900 0.6700 0.7700 3,345,187 +0.13(+20.31%)
Jan 12, 2021 0.5600 0.6500 0.5500 0.6400 1,836,001 +0.10(+18.52%)
Jan 11, 2021 0.5100 0.5400 0.4800 0.5400 149,191 +0.04(+8.00%)
Jan 08, 2021 0.4900 0.5000 0.4600 0.5000 442,100 +0.02(+4.17%)
Jan 07, 2021 0.4900 0.4900 0.4600 0.4800 34,635 +0.00(+0.00%)
Jan 06, 2021 0.4600 0.4850 0.4400 0.4800 159,271 +0.03(+6.67%)
Jan 05, 2021 0.5000 0.5000 0.4500 0.4500 194,210 -0.05(-10.00%)
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.