(NY: VINE )

0.6900 +0.0601 (+9.54%)

Official Closing Price Updated: 8:00 PM EST, Nov 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 13, 2024	0.6210	0.7300	0.6210	0.6900	365,344	+0.06(+9.54%)
Nov 12, 2024	0.5800	0.6400	0.5254	0.6299	489,798	+0.03(+4.98%)
Nov 11, 2024	0.6400	0.6400	0.5700	0.6000	393,477	-0.02(-3.21%)
Nov 08, 2024	0.6400	0.6445	0.5515	0.6199	344,344	+0.01(+0.98%)
Nov 07, 2024	0.7800	0.7758	0.5200	0.6139	1,571,980	-0.18(-23.12%)
Nov 06, 2024	0.9200	0.9799	0.7640	0.7985	570,710	-0.12(-13.21%)
Nov 05, 2024	1.060	1.060	0.9010	0.9200	413,238	-0.14(-13.21%)
Nov 04, 2024	0.9300	1.090	0.8768	1.060	1,224,628	+0.14(+15.22%)
Nov 01, 2024	0.8800	0.9499	0.8612	0.9200	395,982	+0.06(+6.36%)
Oct 31, 2024	0.8919	0.9100	0.8610	0.8650	194,057	-0.05(-5.05%)
Oct 30, 2024	0.8700	0.9407	0.8600	0.9110	305,812	+0.02(+2.47%)
Oct 29, 2024	0.8800	0.9100	0.8650	0.8890	186,836	+0.01(+1.14%)
Oct 28, 2024	0.8880	0.9289	0.8501	0.8790	350,301	-0.01(-0.70%)
Oct 25, 2024	1.040	1.059	0.8624	0.8852	523,012	-0.17(-16.49%)
Oct 24, 2024	0.9900	1.248	0.9900	1.060	1,298,277	+0.07(+7.17%)
Oct 23, 2024	0.9500	1.020	0.9011	0.9891	637,441	+0.04(+4.12%)
Oct 22, 2024	0.7700	0.9540	0.7502	0.9500	721,944	+0.18(+23.38%)
Oct 21, 2024	0.7500	0.7980	0.7020	0.7700	334,765	+0.00(+0.00%)
Oct 18, 2024	0.8000	0.8100	0.7240	0.7700	473,291	-0.01(-0.81%)
Oct 17, 2024	0.7900	0.8189	0.7610	0.7763	202,754	-0.02(-1.93%)
Oct 16, 2024	0.7490	0.7937	0.6600	0.7916	355,604	+0.05(+6.97%)
Oct 15, 2024	0.9011	0.9587	0.7149	0.7400	1,181,797	-0.24(-24.41%)
Oct 14, 2024	0.8714	1.040	0.8500	0.9790	765,023	+0.13(+15.86%)
Oct 11, 2024	0.8410	0.8982	0.8000	0.8450	276,349	-0.02(-2.54%)
Oct 10, 2024	0.8600	0.8900	0.8200	0.8670	151,294	+0.04(+4.24%)
Oct 09, 2024	0.7700	0.8400	0.7700	0.8317	106,497	+0.07(+9.15%)
Oct 08, 2024	0.8224	0.8400	0.7510	0.7620	201,821	-0.06(-7.86%)
Oct 07, 2024	0.8946	0.8999	0.8051	0.8270	158,157	-0.04(-4.23%)
Oct 04, 2024	0.9400	0.9400	0.8635	0.8635	315,586	-0.04(-4.07%)
Oct 03, 2024	0.8400	0.9400	0.7910	0.9001	220,999	+0.06(+7.28%)
Oct 02, 2024	0.8500	0.8500	0.7831	0.8390	107,251	-0.00(-0.13%)
Oct 01, 2024	0.8600	0.9000	0.8010	0.8401	283,740	-0.06(-6.60%)
Sep 30, 2024	0.8450	0.9400	0.8000	0.8995	991,046	+0.13(+16.36%)
Sep 27, 2024	0.7600	0.7855	0.6965	0.7730	329,078	+0.03(+3.94%)
Sep 26, 2024	0.7800	0.8395	0.6900	0.7437	839,933	+0.01(+1.88%)
Sep 25, 2024	0.6500	0.7500	0.5884	0.7300	1,552,160	+0.09(+13.96%)
Sep 24, 2024	0.5848	0.6750	0.5801	0.6406	235,940	+0.07(+12.39%)
Sep 23, 2024	0.5000	0.5848	0.5000	0.5700	136,278	+0.07(+14.00%)
Sep 20, 2024	0.5600	0.5900	0.5000	0.5000	230,910	-0.03(-6.47%)
Sep 19, 2024	0.5800	0.6170	0.5263	0.5346	193,181	-0.04(-7.07%)
Sep 18, 2024	0.5550	0.5997	0.5550	0.5753	39,661	-0.02(-2.62%)
Sep 17, 2024	0.5690	0.6020	0.5506	0.5908	103,040	+0.04(+7.32%)
Sep 16, 2024	0.5985	0.5995	0.5342	0.5505	94,221	-0.02(-2.86%)
Sep 13, 2024	0.5518	0.5972	0.5310	0.5667	122,080	+0.04(+7.17%)
Sep 12, 2024	0.5238	0.5790	0.5238	0.5288	291,995	-0.01(-2.07%)
Sep 11, 2024	0.5000	0.5400	0.4801	0.5400	186,067	+0.04(+8.00%)
Sep 10, 2024	0.5000	0.5000	0.4600	0.5000	181,671	+0.00(+0.24%)
Sep 09, 2024	0.4300	0.4997	0.4160	0.4988	473,090	+0.09(+23.16%)
Sep 06, 2024	0.4089	0.4500	0.3950	0.4050	273,814	-0.00(-1.22%)
Sep 05, 2024	0.3500	0.4200	0.3500	0.4100	413,261	+0.07(+20.16%)
Sep 04, 2024	0.3500	0.3549	0.3324	0.3412	63,128	+0.00(+0.95%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

(NY: VINE )

Historical Prices