Fresh Vine Wine Inc (VINE)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0061 | -1.02676317118 | 0.5941 | 0.6499 | 0.5464 | 142987 | 0.6035401 | CS |
| 4 | -0.0837 | -12.4609200536 | 0.6717 | 0.78 | 0.5464 | 130598 | 0.66257112 | CS |
| 12 | -0.3279 | -35.8008516214 | 0.9159 | 1.2485 | 0.52 | 346881 | 0.80745924 | CS |
| 26 | -0.052 | -8.125 | 0.64 | 1.2485 | 0.2513 | 384547 | 0.67517435 | CS |
| 52 | -0.3407 | -36.6856896737 | 0.9287 | 1.2485 | 0.2513 | 239104 | 0.68518249 | CS |
| 156 | -5.202 | -89.8445595855 | 5.79 | 9.75 | 0.2141 | 502839 | 1.63903147 | CS |
| 260 | -8.742 | -93.6977491961 | 9.33 | 9.75 | 0.2141 | 500207 | 1.66515602 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342200 | 0.556 | -0.073 | -11.61 | 0.6308 | 0.6308 | 0.52 | 240054 |
| 1735255800 | 0.629 | 0.031 | 5.18 | 0.5901 | 0.6293 | 0.585 | 103868 |
| 1735077840 | 0.598 | 0.0280001 | 4.91 | 0.5699999 | 0.6499 | 0.5699999 | 135022 |
| 1734996600 | 0.5699999 | -0.0579 | -9.22 | 0.6259 | 0.641 | 0.566092 | 172879 |
| 1734737400 | 0.6279 | 0.0154 | 2.51 | 0.5941 | 0.6299 | 0.5464 | 164280 |
| 1734651000 | 0.6125 | 0.0525 | 9.38 | 0.5876 | 0.6499 | 0.5876 | 86612 |
| 1734564600 | 0.56 | -0.0884 | -13.63 | 0.6384 | 0.6699 | 0.56 | 133301 |
| 1734478200 | 0.6484 | 0.0284 | 4.58 | 0.6014 | 0.67 | 0.5977 | 152035 |
| 1734391800 | 0.62 | -0.0448 | -6.74 | 0.667 | 0.6701 | 0.5907 | 143587 |
| 1734132600 | 0.6647999 | -0.0052 | -0.78 | 0.6899999 | 0.699 | 0.6501 | 88076 |
| 1734046200 | 0.67 | -0.0238 | -3.43 | 0.6694 | 0.7 | 0.6653 | 43596 |
| 1733959800 | 0.6938 | 0.0239 | 3.57 | 0.655 | 0.71 | 0.655 | 59541 |
| 1733873400 | 0.6699 | -0.0011 | -0.16 | 0.6794 | 0.71 | 0.64 | 133830 |
| 1733787000 | 0.671 | -0.0342 | -4.85 | 0.7195 | 0.75 | 0.6525 | 310042 |
| 1733527800 | 0.7052 | -0.0548 | -7.21 | 0.7372 | 0.76 | 0.6907 | 133690 |
| 1733441400 | 0.76 | 0.059 | 8.42 | 0.7164 | 0.78 | 0.6901 | 92789 |
| 1733355000 | 0.701 | -0.019 | -2.64 | 0.719 | 0.7361 | 0.7003 | 88199 |
| 1733268600 | 0.72 | -0.039 | -5.14 | 0.73 | 0.7579 | 0.715 | 61450 |
| 1733182200 | 0.759 | 0.0714 | 10.38 | 0.7059 | 0.77 | 0.6818999 | 338166 |
| 1732917840 | 0.6876 | 0.0146 | 2.17 | 0.6717 | 0.707 | 0.6653 | 66089 |
| 1732750200 | 0.673 | -0.0237 | -3.40 | 0.7144 | 0.7299 | 0.66 | 68595 |
| 1732663800 | 0.6967 | -0.0602 | -7.95 | 0.74 | 0.78 | 0.64 | 233582 |
| 1732577400 | 0.7569 | -0.0731 | -8.81 | 0.79 | 0.83 | 0.7407 | 178993 |
| 1732318200 | 0.83 | 0.1901 | 29.71 | 0.6899999 | 0.88 | 0.6703 | 2098237 |
| 1732231800 | 0.6399 | 0.0541 | 9.24 | 0.609 | 0.65 | 0.59 | 145916 |
| 1732145400 | 0.5858 | 0.0048 | 0.83 | 0.5839 | 0.6092999 | 0.56 | 142108 |
| 1732059000 | 0.581 | -0.0018 | -0.31 | 0.59 | 0.618 | 0.5405 | 158806 |
| 1731972600 | 0.5828 | -0.0472 | -7.49 | 0.6241 | 0.647 | 0.5607 | 80619 |
| 1731713400 | 0.63 | 0.0033 | 0.53 | 0.6311 | 0.67 | 0.6044 | 104243 |
| 1731627000 | 0.6267 | -0.0633 | -9.17 | 0.6896 | 0.6999 | 0.6267 | 172077 |
| 1731540600 | 0.6899999 | 0.0600999 | 9.54 | 0.621 | 0.73 | 0.621 | 365344 |
| 1731454200 | 0.6299 | 0.0299 | 4.98 | 0.58 | 0.64 | 0.5254 | 491301 |
| 1731367800 | 0.6 | -0.0199 | -3.21 | 0.64 | 0.64 | 0.5699999 | 403630 |
| 1731108600 | 0.6199 | 0.006 | 0.98 | 0.64 | 0.6445 | 0.5515 | 341529 |
| 1731022200 | 0.6139 | -0.1846 | -23.12 | 0.7758 | 0.7758 | 0.52 | 1571456 |
| 1730935800 | 0.7985 | -0.1215 | -13.21 | 0.92 | 0.9799 | 0.764 | 555298 |
| 1730849400 | 0.92 | -0.14 | -13.21 | 1.06 | 1.06 | 0.901 | 413238 |
| 1730763000 | 1.06 | 0.14 | 15.22 | 0.93 | 1.09 | 0.8768 | 1226128 |
| 1730500200 | 0.92 | 0.055 | 6.36 | 0.8781 | 0.9499 | 0.8612 | 385473 |
| 1730413800 | 0.865 | -0.046 | -5.05 | 0.8919 | 0.91 | 0.861 | 193057 |
| 1730327400 | 0.911 | 0.022 | 2.47 | 0.865 | 0.9407 | 0.86 | 303412 |
| 1730241000 | 0.889 | 0.01 | 1.14 | 0.88 | 0.91 | 0.865 | 186706 |
| 1730154600 | 0.879 | -0.0062 | -0.70 | 0.888 | 0.928899 | 0.8501 | 345818 |
| 1729895400 | 0.8852 | -0.1748 | -16.49 | 1.04 | 1.06 | 0.8624 | 514493 |
| 1729809000 | 1.06 | 0.07 | 7.17 | 0.99 | 1.2485 | 0.99 | 1292311 |
| 1729722600 | 0.9891 | 0.0391 | 4.12 | 0.95 | 1.02 | 0.9011 | 637441 |
| 1729636200 | 0.95 | 0.18685 | 24.48 | 0.77 | 0.954 | 0.7502 | 719166 |
| 1729549800 | 0.76315 | -0.00685 | -0.89 | 0.75 | 0.798 | 0.702 | 332956 |
| 1729290600 | 0.77 | -0.0063 | -0.81 | 0.8 | 0.81 | 0.724 | 455494 |
| 1729204200 | 0.7763 | -0.0153 | -1.93 | 0.79 | 0.8189 | 0.761 | 201784 |
| 1729117800 | 0.7916 | 0.0516 | 6.97 | 0.749 | 0.7937 | 0.66 | 339461 |
| 1729031400 | 0.74 | -0.239 | -24.41 | 0.9011 | 0.9587 | 0.7149 | 1172153 |
| 1728945000 | 0.979 | 0.134 | 15.86 | 0.8714 | 1.04 | 0.85 | 756972 |
| 1728685800 | 0.845 | -0.022 | -2.54 | 0.841 | 0.8982 | 0.8 | 274432 |
| 1728599400 | 0.867 | 0.0353 | 4.24 | 0.86 | 0.89 | 0.8199999 | 151294 |
| 1728513000 | 0.8317 | 0.0697 | 9.15 | 0.77 | 0.84 | 0.77 | 106497 |
| 1728426600 | 0.762 | -0.065 | -7.86 | 0.8224 | 0.84 | 0.751 | 201591 |
| 1728340200 | 0.827 | -0.0365 | -4.23 | 0.8946 | 0.8999 | 0.8051 | 157408 |
| 1728081000 | 0.8635 | -0.0366 | -4.07 | 0.9159 | 0.94 | 0.8635 | 311870 |
| 1727994600 | 0.9001 | 0.0611 | 7.28 | 0.8389 | 0.94 | 0.791 | 216156 |
| 1727908200 | 0.839 | -0.0011 | -0.13 | 0.85 | 0.85 | 0.7831 | 107201 |
| 1727821800 | 0.8401 | -0.0594 | -6.60 | 0.864 | 0.9 | 0.801 | 283172 |
| 1727735400 | 0.8995 | 0.1265 | 16.36 | 0.845 | 0.94 | 0.8 | 942733 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
