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 (%)
Apr 29, 2022 0.0950 0.0950 0.0900 0.0900 30,210 +0.00(+0.00%)
Apr 28, 2022 0.0900 0.0900 0.0900 0.0900 123,500 -0.01(-5.26%)
Apr 27, 2022 0.0850 0.0950 0.0850 0.0950 149,462 +0.01(+11.76%)
Apr 26, 2022 0.0950 0.0950 0.0850 0.0850 28,375 -0.01(-10.53%)
Apr 25, 2022 0.0900 0.0950 0.0850 0.0950 448,560 +0.00(+0.00%)
Apr 22, 2022 0.1000 0.1050 0.0900 0.0950 101,004 -0.01(-5.00%)
Apr 21, 2022 0.0950 0.1000 0.0950 0.1000 302,049 +0.01(+5.26%)
Apr 20, 2022 0.0950 0.1000 0.0950 0.0950 75,913 -0.01(-5.00%)
Apr 19, 2022 0.1000 0.1050 0.0950 0.1000 26,633 -0.00(-4.76%)
Apr 18, 2022 0.1050 0.1050 0.1000 0.1050 23,068 +0.00(+0.00%)
Apr 14, 2022 0.1050 0 -0.01(-4.55%)
Apr 13, 2022 0.1050 0.1100 0.1000 0.1100 244,300 +0.01(+4.76%)
Apr 12, 2022 0.1100 0.1100 0.1000 0.1050 320,500 -0.01(-4.55%)
Apr 11, 2022 0.1150 0.1150 0.1050 0.1100 174,771 +0.00(+0.00%)
Apr 08, 2022 0.1150 0.1150 0.1100 0.1100 7,450 +0.00(+0.00%)
Apr 07, 2022 0.1100 0.1100 0.1050 0.1100 15,670 +0.01(+4.76%)
Apr 06, 2022 0.1100 0.1200 0.1050 0.1050 301,244 -0.01(-12.50%)
Apr 05, 2022 0.1200 0.1200 0.1150 0.1200 7,550 +0.00(+4.35%)
Apr 04, 2022 0.1150 0.1250 0.1150 0.1150 191,262 -0.00(-4.17%)
Apr 01, 2022 0.1100 0.1200 0.1100 0.1200 59,413 +0.00(+4.35%)
Mar 31, 2022 0.1300 0.1300 0.1150 0.1150 24,753 -0.00(-4.17%)
Mar 30, 2022 0.1250 0.1250 0.1200 0.1200 140,260 +0.00(+0.00%)
Mar 29, 2022 0.1200 0.1200 0.1200 0.1200 693 -0.01(-4.00%)
Mar 28, 2022 0.1300 0.1300 0.1250 0.1250 41,550 +0.00(+0.00%)
Mar 25, 2022 0.1350 0.1350 0.1250 0.1250 10,572 -0.01(-3.85%)
Mar 24, 2022 0.1300 0.1300 0.1250 0.1300 52,850 +0.00(+0.00%)
Mar 23, 2022 0.1400 0.1400 0.1300 0.1300 93,000 -0.01(-7.14%)
Mar 22, 2022 0.1300 0.1550 0.1300 0.1400 113,218 -0.00(-3.45%)
Mar 21, 2022 0.1300 0.1450 0.1200 0.1450 94,937 +0.01(+11.54%)
Mar 18, 2022 0.1350 0.1350 0.1300 0.1300 130,655 -0.01(-3.70%)
Mar 17, 2022 0.1400 0.1450 0.1250 0.1350 237,100 +0.00(+0.00%)
Mar 16, 2022 0.1250 0.1400 0.1250 0.1350 312,000 +0.01(+8.00%)
Mar 15, 2022 0.1250 0.1300 0.1200 0.1250 70,500 -0.01(-3.85%)
Mar 14, 2022 0.1250 0.1300 0.1200 0.1300 93,845 +0.01(+4.00%)
Mar 11, 2022 0.1200 0.1250 0.1200 0.1250 30,900 +0.00(+0.00%)
Mar 10, 2022 0.1200 0.1250 0.1200 0.1250 56,082 +0.01(+4.17%)
Mar 09, 2022 0.1150 0.1200 0.1100 0.1200 80,440 +0.00(+4.35%)
Mar 08, 2022 0.1100 0.1150 0.1100 0.1150 51,471 +0.00(+0.00%)
Mar 07, 2022 0.1100 0.1150 0.1100 0.1150 83,504 +0.01(+4.55%)
Mar 04, 2022 0.1050 0.1200 0.1050 0.1100 104,550 +0.01(+4.76%)
Mar 03, 2022 0.1100 0.1100 0.1050 0.1050 115,288 -0.01(-8.70%)
Mar 02, 2022 0.1050 0.1150 0.1050 0.1150 84,414 +0.00(+0.00%)
Mar 01, 2022 0.1150 0.1200 0.1050 0.1150 20,979 -0.00(-4.17%)
Feb 28, 2022 0.1200 0.1200 0.1150 0.1200 5,820 +0.00(+0.00%)
Feb 25, 2022 0.1100 0.1200 0.1000 0.1200 199,400 +0.00(+4.35%)
Feb 24, 2022 0.1100 0.1150 0.1050 0.1150 160,381 +0.00(+0.00%)
Feb 23, 2022 0.1100 0.1250 0.1100 0.1150 125,134 -0.01(-8.00%)
Feb 22, 2022 0.1150 0.1250 0.1150 0.1250 102,021 +0.01(+4.17%)
Feb 18, 2022 0.1200 0 -0.01(-4.00%)
Feb 17, 2022 0.1300 0.1300 0.1250 0.1250 124,900 -0.01(-3.85%)
Feb 16, 2022 0.1400 0.1400 0.1300 0.1300 82,660 -0.01(-7.14%)
Feb 15, 2022 0.1450 0.1500 0.1350 0.1400 196,065 -0.00(-3.45%)
Feb 14, 2022 0.1450 0.1450 0.1450 0.1450 28,799 +0.00(+0.00%)
Feb 11, 2022 0.1400 0.1450 0.1400 0.1450 24,595 +0.00(+3.57%)
Feb 10, 2022 0.1450 0.1450 0.1350 0.1400 57,205 -0.00(-3.45%)
Feb 09, 2022 0.1350 0.1450 0.1300 0.1450 248,720 +0.00(+3.57%)
Feb 08, 2022 0.1400 0.1400 0.1350 0.1400 98,900 -0.01(-6.67%)
Feb 07, 2022 0.1500 0.1500 0.1450 0.1500 107,915 -0.01(-3.23%)
Feb 04, 2022 0.1600 0.1650 0.1500 0.1550 186,959 -0.01(-3.13%)
Feb 03, 2022 0.1300 0.1600 0.1300 0.1600 497,095 +0.02(+14.29%)
Feb 02, 2022 0.1450 0.1450 0.1350 0.1400 210,270 -0.00(-3.45%)
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.