VSTEW Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 24 2024 | 0.1044 | -0.0016 | -1.51% | 0.1044 | 0.1044 | 0.1044 | 101 |
May 23 2024 | 0.106 | 0.00 | 0.00% | 0.0751 | 0.106 | 0.0751 | 2 |
May 22 2024 | 0.106 | -0.014 | -11.67% | 0.1001 | 0.106 | 0.10 | 80,621 |
May 21 2024 | 0.12 | -0.0049 | -3.92% | 0.12 | 0.12 | 0.12 | 18,605 |
May 20 2024 | 0.1249 | 0.00 | 0.00% | 0.1249 | 0.1249 | 0.1249 | 0 |
May 17 2024 | 0.1249 | 0.00 | 0.00% | 0.1249 | 0.1249 | 0.1249 | 0 |
May 16 2024 | 0.1249 | 0.0149 | 13.55% | 0.1249 | 0.1249 | 0.1249 | 100 |
May 15 2024 | 0.11 | -0.039 | -26.17% | 0.11 | 0.11 | 0.11 | 1,005 |
May 14 2024 | 0.149 | 0.039 | 35.45% | 0.10 | 0.149 | 0.10 | 1,899 |
May 13 2024 | 0.11 | -0.01 | -8.33% | 0.12 | 0.12 | 0.11 | 105,000 |
May 10 2024 | 0.12 | 0.00 | 0.00% | 0.12 | 0.12 | 0.12 | 0 |
May 09 2024 | 0.12 | 0.00 | 0.00% | 0.12 | 0.12 | 0.12 | 0 |
May 08 2024 | 0.12 | -0.0101 | -7.76% | 0.11 | 0.12 | 0.11 | 5,800 |
May 07 2024 | 0.1301 | 0.00 | 0.00% | 0.1301 | 0.1301 | 0.1301 | 0 |
May 06 2024 | 0.1301 | 0.00 | 0.00% | 0.1301 | 0.1301 | 0.1301 | 0 |
May 03 2024 | 0.1301 | 0.00 | 0.00% | 0.1301 | 0.1301 | 0.1301 | 0 |
May 02 2024 | 0.1301 | 0.00 | 0.00% | 0.10 | 0.1301 | 0.10 | 6 |
May 01 2024 | 0.1301 | 0.00 | 0.00% | 0.1301 | 0.1301 | 0.1301 | 0 |
Apr 30 2024 | 0.1301 | 0.0001 | 0.08% | 0.1287 | 0.1301 | 0.102 | 8,226 |
Apr 29 2024 | 0.13 | -0.02 | -13.33% | 0.13 | 0.14 | 0.13 | 185,800 |
Apr 26 2024 | 0.15 | 0.00 | 0.00% | 0.15 | 0.15 | 0.15 | 0 |
Apr 25 2024 | 0.15 | -0.005 | -3.23% | 0.1025 | 0.15 | 0.1025 | 801 |
Apr 24 2024 | 0.155 | 0.0075 | 5.08% | 0.10 | 0.155 | 0.10 | 7,003 |
Apr 23 2024 | 0.1475 | 0.00 | 0.00% | 0.1475 | 0.1475 | 0.1475 | 0 |
Apr 22 2024 | 0.1475 | -0.0225 | -13.24% | 0.165 | 0.165 | 0.1475 | 750 |
Apr 19 2024 | 0.17 | 0.0226 | 15.33% | 0.2175 | 0.2175 | 0.17 | 200 |
Apr 18 2024 | 0.1474 | 0.00 | 0.00% | 0.1474 | 0.1474 | 0.1474 | 0 |
Apr 17 2024 | 0.1474 | 0.00 | 0.00% | 0.1474 | 0.1474 | 0.1474 | 0 |
Apr 16 2024 | 0.1474 | -0.0107 | -6.77% | 0.1475 | 0.1475 | 0.14541 | 3,200 |
Apr 15 2024 | 0.1581 | 0.0381 | 31.75% | 0.1401 | 0.192 | 0.14 | 11,295 |
Apr 12 2024 | 0.12 | -0.0498 | -29.33% | 0.159 | 0.16 | 0.12 | 2,402 |
Apr 11 2024 | 0.1698 | 0.0298 | 21.29% | 0.17 | 0.17 | 0.1698 | 2,082 |
Apr 10 2024 | 0.14 | -0.0586 | -29.51% | 0.14 | 0.161 | 0.14 | 241,400 |
Apr 09 2024 | 0.1986 | -0.0003 | -0.15% | 0.20 | 0.20 | 0.1897 | 668 |
Apr 08 2024 | 0.1989 | -0.0211 | -9.59% | 0.1989 | 0.1989 | 0.1989 | 492 |
Apr 05 2024 | 0.22 | 0.01 | 4.76% | 0.21 | 0.2386 | 0.21 | 608 |
Apr 04 2024 | 0.21 | -0.01 | -4.55% | 0.2299 | 0.2896 | 0.21 | 162,291 |
Apr 03 2024 | 0.22 | -0.015 | -6.38% | 0.23 | 0.2301 | 0.218 | 143,501 |
Apr 02 2024 | 0.235 | -0.0105 | -4.28% | 0.2424 | 0.25 | 0.2002 | 87,254 |
Apr 01 2024 | 0.2455 | 0.1755 | 250.71% | 0.50 | 0.505 | 0.21 | 867,625 |
Mar 28 2024 | 0.07 | -0.003 | -4.11% | 0.0878 | 0.0881 | 0.0517 | 33,708 |
Mar 27 2024 | 0.073 | 0.0068 | 10.27% | 0.0611 | 0.0949 | 0.0475 | 56,699 |
Mar 26 2024 | 0.0662 | -0.0153 | -18.77% | 0.0823 | 0.0823 | 0.0662 | 6,724 |
Mar 25 2024 | 0.0815 | 0.00 | 0.00% | 0.0815 | 0.0815 | 0.0815 | 20 |
Mar 22 2024 | 0.0815 | 0.00 | 0.00% | 0.0815 | 0.0815 | 0.0815 | 0 |
Mar 21 2024 | 0.0815 | 0.0015 | 1.88% | 0.073 | 0.118 | 0.073 | 4,513 |
Mar 20 2024 | 0.08 | -0.025 | -23.81% | 0.063 | 0.1274 | 0.063 | 60,858 |
Mar 19 2024 | 0.105 | -0.001 | -0.94% | 0.1061 | 0.14 | 0.105 | 87,401 |
Mar 18 2024 | 0.106 | -0.009 | -7.83% | 0.15 | 0.15 | 0.106 | 21,079 |
Mar 15 2024 | 0.115 | -0.0112 | -8.87% | 0.106 | 0.1647 | 0.106 | 12,267 |
Mar 14 2024 | 0.1262 | 0.0202 | 19.06% | 0.0757 | 0.16 | 0.0757 | 46,954 |
Mar 13 2024 | 0.106 | 0.00 | 0.00% | 0.106 | 0.106 | 0.106 | 0 |
Mar 12 2024 | 0.106 | 0.036 | 51.43% | 0.0569 | 0.14 | 0.0569 | 13,509 |
Mar 11 2024 | 0.07 | -0.03 | -30.00% | 0.125 | 0.1433 | 0.07 | 24,009 |
Mar 08 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.10 | 2,445 |
Mar 07 2024 | 0.10 | 0.00 | 0.00% | 0.14 | 0.1575 | 0.10 | 129 |
Mar 06 2024 | 0.10 | 0.01 | 11.11% | 0.105 | 0.14 | 0.10 | 31,192 |
Mar 05 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 2,000 |
Mar 04 2024 | 0.09 | 0.016 | 21.62% | 0.09 | 0.10 | 0.09 | 22,174 |
Mar 01 2024 | 0.074 | -0.001 | -1.33% | 0.075 | 0.075 | 0.0733 | 2,060 |
Feb 29 2024 | 0.075 | -0.0414 | -35.57% | 0.0751 | 0.0751 | 0.075 | 1,087 |
Feb 28 2024 | 0.1164 | 0.00 | 0.00% | 0.1164 | 0.1164 | 0.1164 | 0 |
Feb 27 2024 | 0.1164 | 0.00 | 0.00% | 0.1164 | 0.1164 | 0.1164 | 0 |
Feb 26 2024 | 0.1164 | 0.00 | 0.00% | 0.1164 | 0.1164 | 0.1164 | 0 |