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 (%)
Aug 31, 2022 0.1200 0 -0.01(-7.69%)
Aug 30, 2022 0.1100 0.1300 0.1050 0.1300 158,336 +0.02(+18.18%)
Aug 29, 2022 0.1150 0.1150 0.1050 0.1100 89,360 -0.01(-4.35%)
Aug 26, 2022 0.1050 0.1150 0.1050 0.1150 43,671 +0.01(+4.55%)
Aug 25, 2022 0.1050 0.1100 0.1000 0.1100 119,437 +0.01(+4.76%)
Aug 24, 2022 0.1100 0.1100 0.1050 0.1050 210,170 +0.00(+0.00%)
Aug 23, 2022 0.1100 0.1150 0.1050 0.1050 22,192 -0.01(-4.55%)
Aug 22, 2022 0.1050 0.1100 0.1050 0.1100 19,842 -0.01(-8.33%)
Aug 19, 2022 0.1100 0.1200 0.1100 0.1200 142,250 +0.00(+4.35%)
Aug 18, 2022 0.1100 0.1200 0.1100 0.1150 67,000 +0.01(+9.52%)
Aug 17, 2022 0.1100 0.1100 0.1050 0.1050 133,305 -0.01(-8.70%)
Aug 16, 2022 0.1050 0.1150 0.1050 0.1150 31,285 +0.00(+0.00%)
Aug 15, 2022 0.1100 0.1150 0.1050 0.1150 26,404 +0.01(+9.52%)
Aug 12, 2022 0.1100 0.1150 0.1050 0.1050 12,360 -0.01(-4.55%)
Aug 11, 2022 0.1100 0.1100 0.1100 0.1100 23,000 +0.00(+0.00%)
Aug 10, 2022 0.1100 0.1100 0.1050 0.1100 101,780 +0.00(+0.00%)
Aug 09, 2022 0.1100 0.1200 0.1100 0.1100 33,750 -0.01(-8.33%)
Aug 08, 2022 0.1200 0.1200 0.1200 0.1200 50,375 +0.00(+0.00%)
Aug 05, 2022 0.1200 0.1200 0.1100 0.1200 115,072 +0.00(+0.00%)
Aug 04, 2022 0.1200 0.1200 0.1150 0.1200 221,500 -0.01(-7.69%)
Aug 03, 2022 0.1250 0.1300 0.1150 0.1300 193,300 +0.01(+8.33%)
Aug 02, 2022 0.1150 0.1300 0.1150 0.1200 78,059 +0.00(+0.00%)
Jul 29, 2022 0.1200 0 +0.01(+9.09%)
Jul 28, 2022 0.1100 0.1100 0.0950 0.1100 158,796 +0.01(+10.00%)
Jul 27, 2022 0.1150 0.1150 0.0950 0.1000 160,720 -0.02(-16.67%)
Jul 26, 2022 0.1200 0.1200 0.1200 0.1200 18,000 -0.02(-14.29%)
Jul 25, 2022 0.1100 0.1400 0.1100 0.1400 132,351 +0.02(+16.67%)
Jul 22, 2022 0.1200 0.1200 0.1200 0.1200 2,300 +0.01(+9.09%)
Jul 21, 2022 0.1100 0.1100 0.1100 0.1100 1,284 +0.00(+0.00%)
Jul 20, 2022 0.1100 0.1100 0.1100 0.1100 9,690 +0.00(+0.00%)
Jul 19, 2022 0.1100 0.1100 0.1000 0.1100 45,343 -0.01(-4.35%)
Jul 18, 2022 0.1150 0.1150 0.1100 0.1150 51,382 +0.00(+0.00%)
Jul 15, 2022 0.1200 0.1200 0.1100 0.1150 15,350 -0.01(-8.00%)
Jul 13, 2022 0.1250 0.1250 0 +0.00(+0.00%)
Jul 12, 2022 0.1250 0.1250 0.1250 0.1250 13,500 +0.00(+0.00%)
Jul 11, 2022 0.1250 0.1250 0.1250 0.1250 9,000 -0.02(-10.71%)
Jul 08, 2022 0.1100 0.1400 0.1100 0.1400 188,447 +0.03(+21.74%)
Jul 07, 2022 0.1000 0.1150 0.1000 0.1150 133,238 +0.01(+4.55%)
Jul 06, 2022 0.1200 0.1200 0.1050 0.1100 233,142 -0.01(-8.33%)
Jul 05, 2022 0.1150 0.1200 0.1150 0.1200 48,000 -0.01(-7.69%)
Jul 04, 2022 0.1100 0.1300 0.1100 0.1300 16,220 +0.01(+8.33%)
Jun 30, 2022 0.1200 0 -0.01(-7.69%)
Jun 29, 2022 0.1350 0.1350 0.1200 0.1300 120,934 -0.01(-3.70%)
Jun 28, 2022 0.1300 0.1350 0.1250 0.1350 188,966 -0.01(-3.57%)
Jun 27, 2022 0.1350 0.1400 0.1350 0.1400 17,310 +0.01(+3.70%)
Jun 24, 2022 0.1400 0.1400 0.1350 0.1350 3,190 -0.01(-6.90%)
Jun 23, 2022 0.1450 0.1450 0.1400 0.1450 28,700 +0.00(+0.00%)
Jun 22, 2022 0.1400 0.1550 0.1400 0.1450 142,001 +0.00(+0.00%)
Jun 21, 2022 0.1250 0.1450 0.1250 0.1450 241,102 +0.01(+7.41%)
Jun 20, 2022 0.1200 0.1400 0.1150 0.1350 74,209 +0.02(+12.50%)
Jun 17, 2022 0.1200 0.1200 0.1100 0.1200 73,688 +0.00(+0.00%)
Jun 16, 2022 0.1200 0.1200 0.1050 0.1200 431,472 -0.01(-4.00%)
Jun 15, 2022 0.1300 0.1300 0.1200 0.1250 226,000 -0.01(-7.41%)
Jun 14, 2022 0.1250 0.1350 0.1200 0.1350 36,700 +0.02(+12.50%)
Jun 13, 2022 0.1350 0.1400 0.1200 0.1200 170,325 -0.01(-4.00%)
Jun 10, 2022 0.1300 0.1450 0.1250 0.1250 256,433 -0.01(-3.85%)
Jun 09, 2022 0.1400 0.1400 0.1250 0.1300 206,067 -0.01(-7.14%)
Jun 08, 2022 0.1300 0.1400 0.1300 0.1400 190,041 +0.00(+0.00%)
Jun 07, 2022 0.1300 0.1400 0.1200 0.1400 148,599 +0.02(+12.00%)
Jun 06, 2022 0.1250 0.1400 0.1200 0.1250 205,181 +0.00(+0.00%)
Jun 03, 2022 0.1200 0.1250 0.1200 0.1250 74,031 +0.01(+4.17%)
Jun 02, 2022 0.1100 0.1250 0.1100 0.1200 99,500 +0.01(+9.09%)
Jun 01, 2022 0.1200 0.1200 0.1100 0.1100 239,645 -0.01(-8.33%)
May 31, 2022 0.1200 0.1250 0.1150 0.1200 11,900 +0.00(+0.00%)
May 30, 2022 0.1250 0.1300 0.1200 0.1200 143,461 +0.00(+0.00%)
May 27, 2022 0.1150 0.1350 0.1050 0.1200 754,419 +0.01(+14.29%)
May 26, 2022 0.0950 0.1100 0.0950 0.1050 306,001 +0.01(+10.53%)
May 25, 2022 0.0950 0.0950 0.0900 0.0950 78,807 +0.00(+0.00%)
May 24, 2022 0.0950 0.0950 0.0850 0.0950 190,066 -0.01(-5.00%)
May 20, 2022 0.1000 0 +0.00(+0.00%)
May 19, 2022 0.0850 0.1000 0.0800 0.1000 734,705 +0.01(+17.65%)
May 18, 2022 0.0750 0.0850 0.0750 0.0850 212,210 +0.01(+13.33%)
May 17, 2022 0.0800 0.0800 0.0750 0.0750 84,972 -0.01(-6.25%)
May 16, 2022 0.0750 0.0800 0.0750 0.0800 5,500 +0.01(+6.67%)
May 13, 2022 0.0750 0.0750 0.0750 0.0750 3,717 +0.00(+7.14%)
May 12, 2022 0.0750 0.0750 0.0700 0.0700 127,888 +0.00(+0.00%)
May 11, 2022 0.0700 0.0700 0.0700 0.0700 40,678 -0.00(-6.67%)
May 10, 2022 0.0700 0.0750 0.0700 0.0750 141,000 +0.00(+0.00%)
May 09, 2022 0.0750 0.0800 0.0700 0.0750 114,753 -0.01(-6.25%)
May 06, 2022 0.0850 0.0850 0.0750 0.0800 106,150 +0.00(+0.00%)
May 05, 2022 0.0850 0.0850 0.0800 0.0800 130,300 -0.01(-11.11%)
May 04, 2022 0.0850 0.0900 0.0850 0.0900 140,495 +0.00(+5.88%)
May 03, 2022 0.0900 0.0900 0.0850 0.0850 64,040 -0.00(-5.56%)
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.