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 (%)
May 31, 2021 0.2200 0.2700 0.2200 0.2500 1,920,863 +0.02(+6.38%)
May 28, 2021 0.2250 0.2350 0.2200 0.2350 858,466 +0.01(+4.44%)
May 27, 2021 0.2000 0.2300 0.2000 0.2250 1,568,897 +0.02(+12.50%)
May 26, 2021 0.2100 0.2100 0.2000 0.2000 191,448 -0.00(-2.44%)
May 25, 2021 0.2050 0.2050 0.2000 0.2050 694,193 -0.01(-2.38%)
May 21, 2021 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
May 20, 2021 0.1900 0.2000 0.1900 0.2000 134,359 +0.00(+0.00%)
May 19, 2021 0.1900 0.2000 0.1800 0.2000 437,563 +0.00(+0.00%)
May 18, 2021 0.2000 0.2000 0.1900 0.2000 318,071 +0.00(+0.00%)
May 17, 2021 0.2150 0.2150 0.1900 0.2000 702,867 -0.01(-4.76%)
May 14, 2021 0.2000 0.2100 0.2000 0.2100 213,739 +0.01(+7.69%)
May 13, 2021 0.2200 0.2200 0.1950 0.1950 976,485 -0.01(-4.88%)
May 12, 2021 0.2200 0.2300 0.1950 0.2050 2,174,440 -0.01(-4.65%)
May 11, 2021 0.2350 0.2350 0.2000 0.2150 864,476 -0.01(-4.44%)
May 10, 2021 0.2500 0.2500 0.2200 0.2250 1,729,327 -0.03(-11.76%)
May 07, 2021 0.2000 0.2550 0.1950 0.2550 2,194,082 +0.05(+24.39%)
May 06, 2021 0.2000 0.2150 0.2000 0.2050 792,311 +0.01(+5.13%)
May 05, 2021 0.1900 0.2000 0.1850 0.1950 260,550 +0.01(+5.41%)
May 04, 2021 0.2000 0.2000 0.1850 0.1850 351,325 -0.01(-2.63%)
May 03, 2021 0.2100 0.2200 0.1900 0.1900 602,242 -0.02(-9.52%)
Apr 30, 2021 0.2100 0.2150 0.2000 0.2100 320,100 +0.01(+2.44%)
Apr 29, 2021 0.2200 0.2200 0.1950 0.2050 643,745 -0.01(-2.38%)
Apr 28, 2021 0.2150 0.2500 0.2100 0.2100 1,904,205 -0.01(-2.33%)
Apr 27, 2021 0.2150 0.2350 0.2100 0.2150 936,776 +0.01(+2.38%)
Apr 26, 2021 0.2300 0.2300 0.2000 0.2100 1,175,279 -0.01(-4.55%)
Apr 23, 2021 0.2000 0.2300 0.1950 0.2200 1,956,500 +0.02(+10.00%)
Apr 22, 2021 0.1900 0.2000 0.1800 0.2000 796,253 +0.02(+11.11%)
Apr 21, 2021 0.1900 0.1900 0.1800 0.1800 311,935 -0.01(-5.26%)
Apr 20, 2021 0.1900 0.1950 0.1800 0.1900 744,928 -0.01(-2.56%)
Apr 19, 2021 0.2000 0.2100 0.1900 0.1950 636,141 +0.00(+0.00%)
Apr 16, 2021 0.2000 0.2000 0.1800 0.1950 1,386,100 -0.01(-2.50%)
Apr 15, 2021 0.2100 0.2200 0.1950 0.2000 1,382,676 +0.01(+2.56%)
Apr 14, 2021 0.2450 0.2450 0.1950 0.1950 1,258,570 -0.05(-22.00%)
Apr 13, 2021 0.2500 0.2500 0.2100 0.2500 1,511,750 +0.00(+0.00%)
Apr 12, 2021 0.2650 0.2700 0.2450 0.2500 870,308 -0.02(-7.41%)
Apr 09, 2021 0.2800 0.2800 0.2600 0.2700 951,900 -0.01(-3.57%)
Apr 08, 2021 0.2700 0.2850 0.2650 0.2800 429,760 +0.01(+3.70%)
Apr 07, 2021 0.2800 0.2850 0.2600 0.2700 1,078,729 -0.01(-5.26%)
Apr 06, 2021 0.3000 0.3100 0.2700 0.2850 1,291,401 -0.02(-5.00%)
Apr 05, 2021 0.3250 0.3400 0.2900 0.3000 824,175 -0.03(-9.09%)
Apr 01, 2021 0.3300 0.3300 0.3300 0 -0.01(-2.94%)
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%)
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.