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 | -0.1001 | -13.9027777778 | 0.72 | 0.845 | 0.56995 | 526697 | 0.67610898 | CS |
| 4 | -0.0611 | -8.97209985316 | 0.681 | 0.845 | 0.56995 | 259293 | 0.71722025 | CS |
| 12 | -0.1201 | -16.2297297297 | 0.74 | 0.845 | 0.5051 | 182487 | 0.67892098 | CS |
| 26 | 0.2877 | 86.6044551475 | 0.3322 | 1.2485 | 0.320501 | 283369 | 0.74502207 | CS |
| 52 | -0.1991 | -24.3101343101 | 0.819 | 1.2485 | 0.2513 | 251921 | 0.67281302 | CS |
| 156 | -4.1601 | -87.0313807531 | 4.78 | 4.79 | 0.2141 | 430757 | 0.64742123 | CS |
| 260 | -8.7101 | -93.3558413719 | 9.33 | 9.75 | 0.2141 | 488723 | 1.64774259 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 0.607 | -0.0747 | -10.96 | 0.6774 | 0.6999 | 0.56995 | 673780 |
| 1739489400 | 0.6817 | -0.0033 | -0.48 | 0.685 | 0.6999 | 0.623 | 118616 |
| 1739403000 | 0.685 | -0.0288 | -4.03 | 0.685 | 0.72 | 0.68 | 126379 |
| 1739316600 | 0.7138 | -0.0077 | -1.07 | 0.72 | 0.845 | 0.6553 | 1188013 |
| 1739230200 | 0.7215 | -0.0185 | -2.50 | 0.7178 | 0.7649 | 0.6909999 | 229233 |
| 1738971000 | 0.74 | 0.0457 | 6.58 | 0.7073 | 0.759999 | 0.6847 | 101978 |
| 1738884600 | 0.6943 | -0.0459 | -6.20 | 0.721 | 0.74 | 0.66 | 125320 |
| 1738798200 | 0.7402 | -0.0598 | -7.48 | 0.8 | 0.8199 | 0.7215 | 203073 |
| 1738711800 | 0.8 | 0.062 | 8.40 | 0.77 | 0.8191 | 0.712 | 111529 |
| 1738625400 | 0.738 | 0.013 | 1.79 | 0.7032 | 0.7613 | 0.6909999 | 175314 |
| 1738366200 | 0.725 | -0.019549 | -2.63 | 0.7411 | 0.785 | 0.7114 | 104067 |
| 1738279800 | 0.744549 | -0.018351 | -2.41 | 0.75 | 0.778 | 0.7015 | 247568 |
| 1738193400 | 0.7629 | -0.0621 | -7.53 | 0.7833 | 0.827 | 0.73 | 158736 |
| 1738107000 | 0.825 | 0.0561 | 7.30 | 0.7558 | 0.84 | 0.731 | 189696 |
| 1738020600 | 0.7689 | -0.0472 | -5.78 | 0.83 | 0.83 | 0.725 | 223794 |
| 1737761400 | 0.8161 | 0.1731 | 26.92 | 0.75 | 0.84 | 0.71 | 376645 |
| 1737675000 | 0.643 | 0 | 0.00 | 0.643 | 0.643 | 0.643 | 0 |
| 1737588600 | 0.643 | -0.048 | -6.95 | 0.7 | 0.7 | 0.6342 | 150412 |
| 1737502200 | 0.6909999 | 0.0010999 | 0.16 | 0.681 | 0.7016 | 0.6475 | 163126 |
| 1737156600 | 0.6899 | 0.1289 | 22.98 | 0.545 | 0.6969999 | 0.545 | 376252 |
| 1737070200 | 0.561 | 0.0333001 | 6.31 | 0.521 | 0.584 | 0.5101 | 77648 |
| 1736983800 | 0.5276999 | -0.0202 | -3.69 | 0.56 | 0.590688 | 0.5051 | 126282 |
| 1736897400 | 0.5479 | 0.0181 | 3.42 | 0.53 | 0.5565 | 0.52 | 64765 |
| 1736811000 | 0.5298 | -0.0859 | -13.95 | 0.625 | 0.625 | 0.5205 | 119012 |
| 1736551800 | 0.6157 | -0.0833 | -11.92 | 0.6999 | 0.6999 | 0.56347 | 143673 |
| 1736379000 | 0.699 | 0.0138 | 2.01 | 0.699 | 0.726 | 0.665 | 70813 |
| 1736292600 | 0.6852 | 0.0042 | 0.62 | 0.6884 | 0.7 | 0.675 | 47010 |
| 1736206200 | 0.681 | 0.053 | 8.44 | 0.628 | 0.7299 | 0.628 | 301087 |
| 1735947000 | 0.628 | 0.045 | 7.72 | 0.623 | 0.6499 | 0.575 | 223052 |
| 1735860600 | 0.583 | 0.001 | 0.17 | 0.59 | 0.6252 | 0.5721 | 92674 |
| 1735687800 | 0.582 | 0.0150001 | 2.65 | 0.5695 | 0.6199 | 0.5639999 | 193302 |
| 1735601400 | 0.5669999 | 0.0109999 | 1.98 | 0.541 | 0.597 | 0.5308 | 145973 |
| 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 | 160179 |
| 1734651000 | 0.6125 | 0.0525 | 9.38 | 0.5876 | 0.6499 | 0.5876 | 86512 |
| 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 | 151033 |
| 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 | 88074 |
| 1734046200 | 0.67 | -0.0238 | -3.43 | 0.6653 | 0.7 | 0.6653 | 43554 |
| 1733959800 | 0.6938 | 0.0239 | 3.57 | 0.655 | 0.71 | 0.655 | 59539 |
| 1733873400 | 0.6699 | -0.0011 | -0.16 | 0.6794 | 0.71 | 0.64 | 133226 |
| 1733787000 | 0.671 | -0.0342 | -4.85 | 0.7195 | 0.75 | 0.6525 | 309631 |
| 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 | 92788 |
| 1733355000 | 0.701 | -0.019 | -2.64 | 0.719 | 0.7361 | 0.7003 | 88069 |
| 1733268600 | 0.72 | -0.039 | -5.14 | 0.73 | 0.7579 | 0.715 | 61448 |
| 1733182200 | 0.759 | 0.0714 | 10.38 | 0.7059 | 0.77 | 0.686087 | 318868 |
| 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 | 68484 |
| 1732663800 | 0.6967 | -0.0602 | -7.95 | 0.74 | 0.7799 | 0.64 | 233106 |
| 1732577400 | 0.7569 | -0.0731 | -8.81 | 0.79 | 0.83 | 0.7407 | 177404 |
| 1732318200 | 0.83 | 0.1901 | 29.71 | 0.6899999 | 0.88 | 0.6703 | 2092704 |
| 1732231800 | 0.6399 | 0.0541 | 9.24 | 0.609 | 0.65 | 0.59 | 135916 |
| 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 | 158693 |
| 1731972600 | 0.5828 | -0.0472 | -7.49 | 0.6241 | 0.647 | 0.5607 | 79619 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
