Vertex Energy Inc (CE) (VTNRQ)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.0001 | 0.01005 | 0.0001 | 67228 | 0.0001 | CS |
| 4 | -0.04025 | -99.7521685254 | 0.04035 | 0.0416 | 1.0E-6 | 653122 | 0.02187205 | CS |
| 12 | -0.0439 | -99.7727272727 | 0.044 | 0.0899 | 1.0E-6 | 674660 | 0.04710216 | CS |
| 26 | -0.0334 | -99.7014925373 | 0.0335 | 0.0899 | 1.0E-6 | 892151 | 0.04798049 | CS |
| 52 | -0.0334 | -99.7014925373 | 0.0335 | 0.0899 | 1.0E-6 | 892151 | 0.04798049 | CS |
| 156 | -0.0334 | -99.7014925373 | 0.0335 | 0.0899 | 1.0E-6 | 892151 | 0.04798049 | CS |
| 260 | -0.0334 | -99.7014925373 | 0.0335 | 0.0899 | 1.0E-6 | 892151 | 0.04798049 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737757740 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1737671340 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1737584940 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1737498540 | 0.0001 | 0 | 0.00 | 0.0001 | 0.01005 | 0.0001 | 67228 |
| 1737152880 | 0.0001 | -0.0129 | -99.23 | 0.013 | 0.013 | 1.0E-6 | 98535 |
| 1737066420 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.009 | 422940 |
| 1736979720 | 0.013 | -0.0004 | -2.99 | 0.0135 | 0.0135 | 0.0002999 | 274043 |
| 1736893380 | 0.0134 | -0.0026 | -16.25 | 0.0127 | 0.02135 | 0.0125 | 604945 |
| 1736806800 | 0.016 | -0.0039 | -19.60 | 0.0199 | 0.02 | 0.011 | 274696 |
| 1736547720 | 0.0199 | 0.0001 | 0.51 | 0.0154 | 0.02 | 0.0154 | 1127196 |
| 1736375340 | 0.0198 | 0.0008 | 4.21 | 0.0199 | 0.0199 | 0.0151 | 875203 |
| 1736288940 | 0.019 | 0.004 | 26.67 | 0.015 | 0.0199 | 0.015 | 434588 |
| 1736202360 | 0.015 | -0.005 | -25.00 | 0.0252 | 0.03185 | 0.0117 | 1969230 |
| 1735942980 | 0.02 | -0.012 | -37.50 | 0.039 | 0.039 | 0.02 | 464989 |
| 1735856700 | 0.032 | -0.003 | -8.57 | 0.0399 | 0.0399 | 0.032 | 735429 |
| 1735683960 | 0.035 | -0.005 | -12.50 | 0.036 | 0.038 | 0.0332 | 752796 |
| 1735597740 | 0.04 | 0.002 | 5.26 | 0.0403499 | 0.0416 | 0.033 | 1041896 |
| 1735338000 | 0.038 | -0.004 | -9.52 | 0.0332 | 0.0449 | 0.0332 | 155916 |
| 1735252020 | 0.042 | -0.0029 | -6.46 | 0.0345 | 0.0449 | 0.033 | 455193 |
| 1735078200 | 0.0449 | 0.0053 | 13.38 | 0.036 | 0.05 | 0.036 | 168118 |
| 1734992400 | 0.0396 | 0.0023 | 6.17 | 0.0373 | 0.04 | 0.0351 | 447335 |
| 1734733200 | 0.0373 | -0.0018 | -4.60 | 0.04 | 0.04 | 0.0352 | 453019 |
| 1734646800 | 0.0391 | 0.0001 | 0.26 | 0.044 | 0.044 | 0.034 | 468637 |
| 1734560940 | 0.039 | -0.0049 | -11.16 | 0.0375 | 0.044 | 0.0331 | 658834 |
| 1734474360 | 0.0439 | -0.0091 | -17.17 | 0.0400999 | 0.055 | 0.034 | 1719143 |
| 1734388140 | 0.053 | 0.009 | 20.45 | 0.0499 | 0.0575 | 0.044 | 813527 |
| 1734128940 | 0.044 | -0.0209 | -32.20 | 0.0648 | 0.0649 | 0.037 | 1312029 |
| 1734042480 | 0.0649 | 0.00661 | 11.34 | 0.0581 | 0.0649 | 0.0522 | 260126 |
| 1733955900 | 0.05829 | 0.00019 | 0.33 | 0.0581 | 0.0659 | 0.05 | 782290 |
| 1733869200 | 0.0581 | -0.0075 | -11.43 | 0.0551 | 0.0651999 | 0.0502 | 926852 |
| 1733782800 | 0.0656 | -0.0003 | -0.46 | 0.0629 | 0.0659 | 0.0551 | 296080 |
| 1733523600 | 0.0659 | 0.0046 | 7.50 | 0.0599 | 0.0659 | 0.055 | 407676 |
| 1733437500 | 0.0613 | -0.0034 | -5.26 | 0.0612 | 0.0699 | 0.0577 | 246373 |
| 1733350980 | 0.0646999 | -0.00545 | -7.77 | 0.061 | 0.075 | 0.0554 | 629074 |
| 1733264700 | 0.07015 | 0.00825 | 13.33 | 0.065 | 0.0795 | 0.06 | 400765 |
| 1733178180 | 0.0619 | -0.0161 | -20.64 | 0.0717 | 0.0825 | 0.0551 | 800318 |
| 1732918200 | 0.078 | 0 | 0.00 | 0.0783 | 0.0898999 | 0.055 | 423396 |
| 1732746540 | 0.078 | 0.013 | 20.00 | 0.0725 | 0.08 | 0.065 | 364200 |
| 1732660140 | 0.065 | 0 | 0.00 | 0.0525 | 0.0826 | 0.05 | 893051 |
| 1732573560 | 0.065 | -0.0044 | -6.34 | 0.0649 | 0.09 | 0.05 | 594356 |
| 1732314000 | 0.0694 | 0.0046 | 7.10 | 0.0648 | 0.0714 | 0.05 | 786102 |
| 1732227900 | 0.0648 | -0.0102 | -13.60 | 0.075 | 0.085 | 0.05 | 1646798 |
| 1732141740 | 0.075 | 0.0002 | 0.27 | 0.0621 | 0.08 | 0.058 | 612162 |
| 1732054800 | 0.0748 | 0.0171 | 29.64 | 0.05 | 0.0799 | 0.05 | 1462048 |
| 1731968640 | 0.0577 | 0.0047 | 8.87 | 0.0451 | 0.065 | 0.0451 | 1165383 |
| 1731709260 | 0.053 | 0.0055 | 11.58 | 0.0382 | 0.0589 | 0.034 | 993085 |
| 1731622800 | 0.0475 | 0.005 | 11.76 | 0.0382 | 0.0485 | 0.0251 | 685194 |
| 1731536760 | 0.0425 | -0.006 | -12.37 | 0.038 | 0.0488 | 0.0331 | 476289 |
| 1731450480 | 0.0485 | -0.0075 | -13.39 | 0.044 | 0.056 | 0.038 | 394923 |
| 1731363600 | 0.056 | 0.0049 | 9.59 | 0.0475 | 0.0595 | 0.044 | 775893 |
| 1731104400 | 0.0511 | 0.0043 | 9.19 | 0.033 | 0.064 | 0.033 | 1431369 |
| 1731018540 | 0.0468 | -0.0007 | -1.47 | 0.05 | 0.05 | 0.034 | 529872 |
| 1730931600 | 0.0475 | -0.0001 | -0.21 | 0.0482 | 0.0519 | 0.0475 | 500840 |
| 1730845680 | 0.0476 | 0.0006 | 1.28 | 0.0519 | 0.0519 | 0.0475 | 380552 |
| 1730759160 | 0.047 | -0.001 | -2.08 | 0.044 | 0.048 | 0.04 | 463334 |
| 1730496420 | 0.048 | -0.0019 | -3.81 | 0.045 | 0.05 | 0.044 | 377796 |
| 1730409780 | 0.0499 | 0.0049 | 10.89 | 0.045 | 0.053 | 0.0429999 | 421974 |
| 1730323500 | 0.045 | -0.006 | -11.76 | 0.05 | 0.053 | 0.04 | 1093730 |
| 1730237280 | 0.0509999 | -0.001 | -1.92 | 0.045 | 0.0638 | 0.045 | 224125 |
| 1730150880 | 0.052 | 0.003 | 6.12 | 0.045 | 0.0528 | 0.045 | 337939 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
