Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
VIBEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 0.095018 | -0.01441 | -13.17% | 0.109379 | 0.115713 | 0.087971 | 5,558,980.00 |
| Apr 24 2024 | 0.109428 | 0.000866 | 0.80% | 0.108854 | 0.114516 | 0.104255 | 1,337,398.00 |
| Apr 23 2024 | 0.108562 | 0.003092 | 2.93% | 0.105391 | 0.112625 | 0.10458 | 1,334,391.00 |
| Apr 22 2024 | 0.10547 | 0.000999 | 0.96% | 0.071377 | 0.105483 | 0.040525 | 1,561,735.00 |
| Apr 21 2024 | 0.104471 | 0.003777 | 3.75% | 0.100449 | 0.104471 | 0.09831 | 1,420,054.00 |
| Apr 20 2024 | 0.100694 | 0.006826 | 7.27% | 0.093919 | 0.108828 | 0.093601 | 3,203,015.00 |
| Apr 19 2024 | 0.093868 | 0.002533 | 2.77% | 0.091075 | 0.094205 | 0.084233 | 853,700.00 |
| Apr 18 2024 | 0.091335 | 0.006158 | 7.23% | 0.08584 | 0.094514 | 0.084703 | 2,127,914.00 |
| Apr 17 2024 | 0.085177 | -0.00303 | -3.44% | 0.087772 | 0.088754 | 0.080316 | 658,830.00 |
| Apr 16 2024 | 0.088206 | 0.009398 | 11.93% | 0.078881 | 0.091131 | 0.076135 | 1,614,881.00 |
| Apr 15 2024 | 0.078809 | -0.003296 | -4.01% | 0.071377 | 0.09583 | 0.070926 | 3,822,160.00 |
| Apr 14 2024 | 0.082104 | 0.003793 | 4.84% | 0.077838 | 0.083076 | 0.074295 | 1,409,998.00 |
| Apr 13 2024 | 0.078311 | -0.014084 | -15.24% | 0.092501 | 0.093251 | 0.068708 | 3,066,540.00 |
| Apr 12 2024 | 0.092396 | -0.014724 | -13.75% | 0.107874 | 0.115694 | 0.089608 | 2,108,489.00 |
| Apr 11 2024 | 0.107119 | -0.007136 | -6.25% | 0.114694 | 0.11521 | 0.104735 | 2,121,074.00 |
| Apr 10 2024 | 0.114255 | 0.005825 | 5.37% | 0.108335 | 0.11535 | 0.10648 | 1,054,432.00 |
| Apr 09 2024 | 0.10843 | -0.01018 | -8.58% | 0.118644 | 0.121023 | 0.108017 | 1,515,023.00 |
| Apr 08 2024 | 0.11861 | -0.000634 | -0.53% | 0.071377 | 0.123256 | 0.070926 | 1,107,343.00 |
| Apr 07 2024 | 0.119244 | -0.00434 | -3.51% | 0.121466 | 0.121466 | 0.114392 | 950,683.00 |
| Apr 06 2024 | 0.123584 | 0.011216 | 9.98% | 0.111343 | 0.1248 | 0.11082 | 1,214,857.00 |
| Apr 05 2024 | 0.112367 | -0.00832 | -6.89% | 0.119551 | 0.119551 | 0.110309 | 1,965,552.00 |
| Apr 04 2024 | 0.120687 | 0.003363 | 2.87% | 0.11628 | 0.137273 | 0.109003 | 9,863,126.00 |
| Apr 03 2024 | 0.117324 | 0.012627 | 12.06% | 0.104805 | 0.139035 | 0.102116 | 7,916,223.00 |
| Apr 02 2024 | 0.104697 | -0.003879 | -3.57% | 0.109023 | 0.133947 | 0.103546 | 8,735,468.00 |
| Apr 01 2024 | 0.108576 | 0.00485 | 4.68% | 0.071377 | 0.118241 | 0.070926 | 4,123,343.00 |
| Mar 31 2024 | 0.103726 | 0.001635 | 1.60% | 0.101447 | 0.106261 | 0.100948 | 1,276,318.00 |
| Mar 30 2024 | 0.102092 | -0.002895 | -2.76% | 0.103917 | 0.111674 | 0.102058 | 2,959,867.00 |
| Mar 29 2024 | 0.104987 | -0.001796 | -1.68% | 0.106925 | 0.106925 | 0.098345 | 2,288,394.00 |
| Mar 28 2024 | 0.106783 | -0.004407 | -3.96% | 0.109159 | 0.115277 | 0.106081 | 2,697,909.00 |
| Mar 27 2024 | 0.11119 | 0.006546 | 6.26% | 0.103872 | 0.137447 | 0.103872 | 12,901,759.00 |
| Mar 26 2024 | 0.104643 | 0.010096 | 10.68% | 0.095201 | 0.110198 | 0.09463 | 5,736,890.00 |
| Mar 25 2024 | 0.094547 | 0.003052 | 3.34% | 0.071377 | 0.098204 | 0.070926 | 1,741,101.00 |
| Mar 24 2024 | 0.091495 | 0.001587 | 1.76% | 0.0891 | 0.093449 | 0.087319 | 1,089,863.00 |
| Mar 23 2024 | 0.089908 | 0.005215 | 6.16% | 0.084966 | 0.093876 | 0.084836 | 1,502,160.00 |
| Mar 22 2024 | 0.084694 | -0.00213 | -2.45% | 0.087184 | 0.087904 | 0.081492 | 1,299,476.00 |
| Mar 21 2024 | 0.086824 | -0.000135 | -0.16% | 0.089929 | 0.089929 | 0.084249 | 488,852.00 |
| Mar 20 2024 | 0.086959 | 0.006887 | 8.60% | 0.080501 | 0.087905 | 0.077233 | 2,430,830.00 |
| Mar 19 2024 | 0.080071 | -0.010883 | -11.97% | 0.090996 | 0.11207 | 0.078639 | 13,952,217.00 |
| Mar 18 2024 | 0.090955 | 0.004898 | 5.69% | 0.071377 | 0.092866 | 0.040525 | 5,194,913.00 |
| Mar 17 2024 | 0.086057 | 0.004824 | 5.94% | 0.081518 | 0.087804 | 0.078798 | 902,362.00 |
| Mar 16 2024 | 0.081232 | -0.010975 | -11.90% | 0.092126 | 0.096555 | 0.080032 | 1,383,870.00 |
| Mar 15 2024 | 0.092207 | -0.001973 | -2.09% | 0.071377 | 0.09272 | 0.070926 | 1,093,486.00 |
| Mar 14 2024 | 0.09418 | -0.003934 | -4.01% | 0.098023 | 0.09917 | 0.090396 | 497,270.00 |
| Mar 13 2024 | 0.098114 | -0.005256 | -5.08% | 0.104222 | 0.108023 | 0.092901 | 4,016,732.00 |
| Mar 12 2024 | 0.10337 | 0.004479 | 4.53% | 0.098837 | 0.122096 | 0.096137 | 6,958,302.00 |
| Mar 11 2024 | 0.098891 | -0.001463 | -1.46% | 0.071377 | 0.102699 | 0.070926 | 22,332,468.00 |
| Mar 10 2024 | 0.100354 | -0.025423 | -20.21% | 0.107632 | 0.109048 | 0.097687 | 1,869,569.00 |
| Mar 09 2024 | 0.125777 | 0.003518 | 2.88% | 0.125618 | 0.126152 | 0.124952 | 56.00 |
| Mar 08 2024 | 0.122259 | 0.04576 | 59.82% | 0.076465 | 0.141576 | 0.075887 | 22,012,481.00 |
| Mar 07 2024 | 0.076499 | 0.000644 | 0.85% | 0.075186 | 0.077408 | 0.074793 | 1,193,496.00 |
| Mar 06 2024 | 0.075855 | 0.002207 | 3.00% | 0.072824 | 0.076561 | 0.070739 | 1,831,993.00 |
| Mar 05 2024 | 0.073648 | -0.007452 | -9.19% | 0.080942 | 0.082681 | 0.063175 | 2,255,846.00 |
| Mar 04 2024 | 0.081101 | 0.003828 | 4.95% | 0.071377 | 0.089215 | 0.070926 | 3,833,446.00 |
| Mar 03 2024 | 0.077273 | -0.000565 | -0.73% | 0.077656 | 0.079175 | 0.074183 | 1,337,242.00 |
| Mar 02 2024 | 0.077838 | 0.002302 | 3.05% | 0.075344 | 0.078769 | 0.073682 | 2,946,600.00 |
| Mar 01 2024 | 0.075536 | 0.002342 | 3.20% | 0.073455 | 0.076526 | 0.073427 | 796,101.00 |
| Feb 29 2024 | 0.073194 | 0.001233 | 1.71% | 0.071377 | 0.074953 | 0.070926 | 1,797,161.00 |
| Feb 28 2024 | 0.071961 | 0.00105 | 1.48% | 0.070952 | 0.075686 | 0.067973 | 2,138,440.00 |
| Feb 27 2024 | 0.070911 | 0.001891 | 2.74% | 0.069144 | 0.07158 | 0.068548 | 1,530,849.00 |
| Feb 26 2024 | 0.069021 | -0.00034 | -0.49% | 0.056636 | 0.069956 | 0.040525 | 1,207,451.00 |
| Feb 25 2024 | 0.069361 | 0.001739 | 2.57% | 0.06763 | 0.069861 | 0.066665 | 486,773.00 |
| Feb 24 2024 | 0.067622 | 0.000419 | 0.62% | 0.067537 | 0.069505 | 0.066063 | 981,662.00 |
| Feb 23 2024 | 0.067203 | 0.000894 | 1.35% | 0.066372 | 0.067506 | 0.065085 | 654,510.00 |
| Feb 22 2024 | 0.066308 | 0.001586 | 2.45% | 0.064589 | 0.06689 | 0.063342 | 968,889.00 |
| Feb 21 2024 | 0.064722 | -0.000603 | -0.92% | 0.065334 | 0.065842 | 0.062433 | 1,218,330.00 |
| Feb 20 2024 | 0.065325 | -0.00144 | -2.16% | 0.066815 | 0.06746 | 0.06379 | 1,007,221.00 |
| Feb 19 2024 | 0.066765 | -0.000411 | -0.61% | 0.056636 | 0.068355 | 0.055818 | 645,897.00 |
| Feb 18 2024 | 0.067176 | 0.000899 | 1.36% | 0.066157 | 0.067928 | 0.065729 | 312,109.00 |
| Feb 17 2024 | 0.066277 | -0.001072 | -1.59% | 0.067314 | 0.067835 | 0.064367 | 824,488.00 |
| Feb 16 2024 | 0.067349 | 0.002684 | 4.15% | 0.064606 | 0.069018 | 0.063821 | 1,747,688.00 |
| Feb 15 2024 | 0.064665 | 0.000383 | 0.60% | 0.064331 | 0.065557 | 0.063538 | 744,123.00 |
| Feb 14 2024 | 0.064283 | 0.000242 | 0.38% | 0.063561 | 0.065038 | 0.063147 | 443,527.00 |
| Feb 13 2024 | 0.064041 | 0.002908 | 4.76% | 0.061031 | 0.064041 | 0.060612 | 472,539.00 |
| Feb 12 2024 | 0.061133 | 0.001579 | 2.65% | 0.056636 | 0.061753 | 0.055818 | 565,178.00 |
| Feb 11 2024 | 0.059554 | -0.000815 | -1.35% | 0.060263 | 0.061593 | 0.059264 | 350,942.00 |
| Feb 10 2024 | 0.060369 | -0.001749 | -2.82% | 0.061803 | 0.063639 | 0.060234 | 763,418.00 |
| Feb 09 2024 | 0.062118 | 0.003234 | 5.49% | 0.058992 | 0.062917 | 0.058992 | 645,212.00 |
| Feb 08 2024 | 0.058884 | 0.000147 | 0.25% | 0.058399 | 0.059699 | 0.058092 | 163,628.00 |
| Feb 07 2024 | 0.058737 | 0.001045 | 1.81% | 0.057724 | 0.059171 | 0.057028 | 312,856.00 |
| Feb 06 2024 | 0.057693 | 0.001276 | 2.26% | 0.056441 | 0.057981 | 0.056074 | 241,799.00 |
| Feb 05 2024 | 0.056416 | 0.000351 | 0.63% | 0.056636 | 0.057455 | 0.055818 | 292,209.00 |
| Feb 04 2024 | 0.056065 | -0.000926 | -1.62% | 0.056636 | 0.056906 | 0.055818 | 187,758.00 |
| Feb 03 2024 | 0.056992 | -0.00018 | -0.31% | 0.057228 | 0.0575 | 0.05664 | 72,355.00 |
| Feb 02 2024 | 0.057172 | 0.000128 | 0.22% | 0.05709 | 0.057519 | 0.056042 | 211,809.00 |
| Feb 01 2024 | 0.057044 | 0.000282 | 0.50% | 0.056752 | 0.057829 | 0.05537 | 526,200.00 |
| Jan 31 2024 | 0.056762 | -0.001591 | -2.73% | 0.058352 | 0.058352 | 0.055312 | 583,851.00 |
| Jan 30 2024 | 0.058353 | -0.001174 | -1.97% | 0.059531 | 0.060116 | 0.058353 | 453,730.00 |
| Jan 29 2024 | 0.059527 | 0.00138 | 2.37% | 0.041668 | 0.05988 | 0.041045 | 506,612.00 |
| Jan 28 2024 | 0.058146 | -0.000921 | -1.56% | 0.059046 | 0.06012 | 0.058018 | 172,434.00 |
| Jan 27 2024 | 0.059068 | 0.001173 | 2.03% | 0.05823 | 0.059494 | 0.058044 | 386,477.00 |
