Verde Agritech Ltd (QX) (VNPKF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 16.9587337479 | 0.5307 | 0.6285 | 0.5059 | 5950 | 0.52388866 | CS |
| 4 | 0.0495 | 8.66596638655 | 0.5712 | 0.6285 | 0.5 | 17199 | 0.51740573 | CS |
| 12 | 0.2277 | 57.9389312977 | 0.393 | 0.84 | 0.393 | 14457 | 0.63511351 | CS |
| 26 | -0.3793 | -37.93 | 1 | 1.1 | 0.393 | 11170 | 0.72077415 | CS |
| 52 | -1.4593 | -70.1586538462 | 2.08 | 3.07 | 0.393 | 9582 | 1.10290067 | CS |
| 156 | -6.3179 | -91.0543913758 | 6.9386 | 7.26067 | 0.393 | 10471 | 2.47969755 | CS |
| 260 | -6.3179 | -91.0543913758 | 6.9386 | 7.26067 | 0.393 | 10471 | 2.47969755 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721337960 | 0.5059 | -0.0241 | -4.55 | 0.5132 | 0.5132 | 0.5059 | 15000 |
| 1721251320 | 0.53 | -0.0259 | -4.66 | 0.53 | 0.53 | 0.53 | 2000 |
| 1721164920 | 0.5558999 | -0.0121 | -2.13 | 0.5642 | 0.5642 | 0.5558999 | 3500 |
| 1721078400 | 0.5679999 | 0 | 0.00 | 0.5679999 | 0.5679999 | 0.5679999 | 0 |
| 1720819200 | 0.5679999 | 0.0490999 | 9.46 | 0.5306999 | 0.5679999 | 0.5306999 | 3300 |
| 1720733280 | 0.5189 | 0.0097 | 1.90 | 0.5189 | 0.5189 | 0.5189 | 2500 |
| 1720646880 | 0.5092 | -0.0308 | -5.70 | 0.54 | 0.54 | 0.5 | 161300 |
| 1720560540 | 0.54 | 0.0069 | 1.29 | 0.54 | 0.54 | 0.54 | 1000 |
| 1720474140 | 0.5331 | 0 | 0.00 | 0.5331 | 0.5331 | 0.5331 | 0 |
| 1720214940 | 0.5331 | 0 | 0.00 | 0.5331 | 0.5331 | 0.5331 | 0 |
| 1720042140 | 0.5331 | 0 | 0.00 | 0.5331 | 0.5331 | 0.5331 | 0 |
| 1719955740 | 0.5331 | -0.0369 | -6.47 | 0.5331 | 0.5331 | 0.5331 | 600 |
| 1719868800 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1719609600 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1719523200 | 0.5699999 | -0.0474 | -7.68 | 0.5649999 | 0.5792 | 0.5649999 | 7132 |
| 1719437280 | 0.6173999 | 0 | 0.00 | 0.6173999 | 0.6173999 | 0.6173999 | 0 |
| 1719350880 | 0.6173999 | 0.0243999 | 4.11 | 0.61 | 0.6199 | 0.61 | 2600 |
| 1719264540 | 0.593 | 0.0218 | 3.82 | 0.5699999 | 0.61 | 0.5699999 | 4459 |
| 1719005220 | 0.5712 | 0.0388 | 7.29 | 0.5712 | 0.5712 | 0.5712 | 3000 |
| 1718918640 | 0.5324 | -0.0926 | -14.82 | 0.6 | 0.6 | 0.5324 | 5501 |
| 1718746140 | 0.625 | -0.0974 | -13.48 | 0.625 | 0.625 | 0.625 | 2000 |
| 1718659380 | 0.7224 | 0 | 0.00 | 0.7224 | 0.7224 | 0.7224 | 0 |
| 1718400180 | 0.7224 | 0 | 0.00 | 0.7224 | 0.7224 | 0.7224 | 0 |
| 1718313780 | 0.7224 | 0 | 0.00 | 0.7224 | 0.7224 | 0.7224 | 0 |
| 1718227380 | 0.7224 | -0.0384 | -5.05 | 0.6996 | 0.7497 | 0.6899999 | 8220 |
| 1718141280 | 0.7608 | 0 | 0.00 | 0.7608 | 0.7608 | 0.7608 | 0 |
| 1718054880 | 0.7608 | -0.0401 | -5.01 | 0.72 | 0.7608 | 0.72 | 1611 |
| 1717795800 | 0.8008999 | 0.0198999 | 2.55 | 0.7685999 | 0.8008999 | 0.7547 | 3600 |
| 1717709400 | 0.781 | 0.031 | 4.13 | 0.7834 | 0.7944 | 0.7789 | 11600 |
| 1717622940 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1717536540 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1717450140 | 0.75 | -0.05 | -6.25 | 0.75 | 0.75 | 0.75 | 1200 |
| 1717190940 | 0.8 | 0 | 0.00 | 0.75 | 0.8 | 0.75 | 1210 |
| 1717104540 | 0.8 | 0.13 | 19.40 | 0.8 | 0.8 | 0.8 | 15500 |
| 1717018140 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 0 |
| 1716931740 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 4700 |
| 1716585840 | 0.67 | -0.059 | -8.09 | 0.67 | 0.67 | 0.67 | 2500 |
| 1716499740 | 0.729 | -0.1102 | -13.13 | 0.8179 | 0.8179 | 0.729 | 450 |
| 1716412800 | 0.8392 | 0.1492001 | 21.62 | 0.8 | 0.84 | 0.8 | 103950 |
| 1716326940 | 0.6899999 | 0.0149999 | 2.22 | 0.6061 | 0.6899999 | 0.6061 | 70150 |
| 1716240180 | 0.675 | 0.115 | 20.54 | 0.65 | 0.675 | 0.54 | 43165 |
| 1715981340 | 0.56 | 0.097 | 20.95 | 0.4799 | 0.56 | 0.4799 | 32249 |
| 1715894940 | 0.463 | -0.0416 | -8.24 | 0.4575 | 0.463 | 0.4575 | 11000 |
| 1715808000 | 0.5046 | 0.0046 | 0.92 | 0.4573 | 0.5046 | 0.453 | 17500 |
| 1715722140 | 0.5 | 0.015 | 3.09 | 0.576 | 0.576 | 0.5 | 5300 |
| 1715635200 | 0.485 | -0.1045 | -17.73 | 0.504 | 0.504 | 0.485 | 2250 |
| 1715376120 | 0.5895 | 0 | 0.00 | 0.5895 | 0.5895 | 0.5895 | 0 |
| 1715289720 | 0.5895 | -0.0043 | -0.72 | 0.5895 | 0.5895 | 0.5895 | 1600 |
| 1715203200 | 0.5938 | -0.0377 | -5.97 | 0.5938 | 0.5938 | 0.5938 | 2600 |
| 1715117340 | 0.6314999 | 0 | 0.00 | 0.6314999 | 0.6314999 | 0.6314999 | 0 |
| 1715030940 | 0.6314999 | -0.0685 | -9.79 | 0.6 | 0.6314999 | 0.6 | 3820 |
| 1714771740 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1714685340 | 0.7 | 0.0982 | 16.32 | 0.67 | 0.7 | 0.67 | 3201 |
| 1714598400 | 0.6018 | -0.0012 | -0.20 | 0.6551 | 0.6551 | 0.6018 | 10400 |
| 1714512600 | 0.603 | 0 | 0.00 | 0.603 | 0.603 | 0.603 | 500 |
| 1714425720 | 0.603 | 0.21 | 53.44 | 0.6168 | 0.6248 | 0.603 | 5600 |
| 1714166580 | 0.393 | -0.237 | -37.62 | 0.393 | 0.393 | 0.393 | 500 |
| 1714080300 | 0.63 | 0 | 0.00 | 0.6469 | 0.6469 | 0.6011 | 16000 |
| 1713994020 | 0.63 | -0.03 | -4.55 | 0.63 | 0.63 | 0.63 | 1000 |
| 1713907500 | 0.66 | 0 | 0.00 | 0.66 | 0.66 | 0.66 | 0 |
| 1713821100 | 0.66 | 0 | 0.00 | 0.66 | 0.66 | 0.66 | 0 |
| 1713561900 | 0.66 | 0.02615 | 4.13 | 0.66 | 0.66 | 0.66 | 1000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
